id_price,date,close,open,max,min,volume
1,2000-01-03,22.36,22.87,23.4,22.12,472676
2,2000-01-04,21.82,22.15,22.49,21.61,566513
3,2000-01-05,20.81,21.7,22.3,20.8,409106
4,2000-01-07,22.31,21.45,23.0,21.0,656600
5,2000-01-10,21.92,22.6,23.09,21.64,11803396
6,2000-01-11,21.38,21.81,21.81,21.11,11876541
7,2000-01-12,21.13,21.28,21.48,20.9,594848
8,2000-01-13,20.52,21.0,21.02,20.05,574361
9,2000-01-14,21.01,20.63,21.39,20.57,492923
10,2000-01-17,20.52,21.0,21.25,20.42,332487
11,2000-01-18,19.73,20.4,20.48,19.37,1222930
12,2000-01-19,20.32,19.75,20.32,19.51,431016
13,2000-01-20,20.28,20.49,21.0,20.0,432582
14,2000-01-21,20.0,20.4,20.45,19.85,866687
15,2000-01-24,19.65,19.85,20.2,19.6,465174
16,2000-01-25,20.05,19.65,20.1,19.6,408910
17,2000-01-26,19.7,19.8,20.27,19.55,551676
18,2000-01-27,18.91,19.83,19.83,18.91,1155951
19,2000-01-28,19.03,19.0,19.87,18.76,869081
20,2000-01-31,18.78,19.45,19.45,18.45,817445
21,2000-02-01,19.29,18.82,19.45,18.82,768326
22,2000-02-02,19.29,19.33,19.36,19.06,463532
23,2000-02-03,19.65,19.4,19.65,19.01,511612
24,2000-02-04,19.78,19.7,19.9,19.5,274963
25,2000-02-07,19.65,19.87,19.88,19.5,256309
26,2000-02-08,20.07,19.55,20.49,19.55,689237
27,2000-02-09,19.91,20.1,20.2,19.5,530250
28,2000-02-10,19.79,19.7,19.97,19.63,356897
29,2000-02-11,19.25,19.51,19.63,19.16,538105
30,2000-02-14,18.75,19.15,19.36,18.3,988838
31,2000-02-15,18.81,18.9,19.0,18.7,956897
32,2000-02-16,19.27,18.85,19.65,18.55,706614
33,2000-02-17,19.41,19.22,19.75,19.22,478919
34,2000-02-18,19.55,19.55,19.78,19.35,1040309
35,2000-02-21,19.15,19.4,19.78,19.08,1240932
36,2000-02-22,19.15,19.15,19.5,19.01,649612
37,2000-02-23,19.7,19.5,19.7,19.07,584142
38,2000-02-24,19.36,19.91,19.91,19.32,463974
39,2000-02-25,20.1,19.46,20.25,19.33,828488
40,2000-02-28,19.59,20.1,20.2,19.36,584668
41,2000-02-29,20.89,19.78,20.9,19.66,997183
42,2000-03-01,22.0,20.85,22.84,20.5,1374675
43,2000-03-02,21.84,21.95,22.05,21.31,513174
44,2000-03-03,21.9,21.8,21.99,21.01,646826
45,2000-03-06,22.65,21.45,22.71,21.33,1020201
46,2000-03-07,22.35,22.5,23.2,22.11,803148
47,2000-03-08,22.38,21.75,22.49,21.67,300584
48,2000-03-09,22.34,22.1,22.34,21.72,646940
49,2000-03-10,22.2,22.05,22.75,22.05,509688
50,2000-03-13,21.82,21.74,22.0,21.5,1307431
51,2000-03-14,22.0,21.4,22.59,21.4,489264
52,2000-03-15,21.18,21.8,22.18,20.35,808578
53,2000-03-16,20.68,21.18,21.25,20.45,839565
54,2000-03-17,20.05,20.75,20.9,19.87,903063
55,2000-03-20,20.15,20.1,20.29,19.94,551585
56,2000-03-21,19.9,20.19,20.3,19.85,483796
57,2000-03-22,20.11,20.1,20.39,20.0,761903
58,2000-03-23,19.91,20.25,20.39,19.75,581956
59,2000-03-24,20.0,19.9,20.19,19.8,196709
60,2000-03-27,19.83,19.81,20.09,19.8,185731
61,2000-03-28,21.25,19.95,21.3,19.85,682869
62,2000-03-29,20.4,21.25,21.68,20.3,325062
63,2000-03-30,19.89,20.32,20.55,19.89,357405
64,2000-03-31,20.39,19.92,20.5,19.85,537180
65,2000-04-03,20.13,20.25,20.39,19.84,467868
66,2000-04-04,19.9,20.1,20.39,19.86,557759
67,2000-04-05,20.0,19.85,20.0,19.6,528470
68,2000-04-06,19.91,19.8,20.0,19.8,326810
69,2000-04-07,19.85,19.85,20.0,19.45,565254
70,2000-04-10,19.4,19.89,19.9,19.2,562746
71,2000-04-11,19.35,19.6,19.69,19.25,562645
72,2000-04-12,19.2,19.59,19.6,19.16,384030
73,2000-04-13,20.0,19.1,20.0,19.1,393610
74,2000-04-14,19.32,19.85,20.0,19.3,505461
75,2000-04-17,19.0,19.02,20.0,18.85,570416
76,2000-04-18,19.13,19.11,19.2,18.8,555049
77,2000-04-19,19.2,19.25,19.35,18.65,400100
78,2000-04-20,19.58,19.06,19.79,19.06,552123
79,2000-04-25,19.47,19.58,19.7,19.25,165709
80,2000-04-26,19.07,19.05,19.69,19.05,554456
81,2000-04-27,18.51,19.3,19.3,18.49,695403
82,2000-04-28,18.38,18.7,18.72,18.1,819485
83,2000-05-02,18.58,18.38,18.58,18.09,443488
84,2000-05-03,18.55,18.53,18.91,18.5,438752
85,2000-05-04,18.42,18.7,18.75,18.3,710541
86,2000-05-05,18.6,18.57,18.79,18.37,459631
87,2000-05-08,18.6,18.37,18.7,18.28,536963
88,2000-05-09,18.61,18.88,19.2,18.61,1269766
89,2000-05-10,19.05,18.84,19.17,18.66,1013355
90,2000-05-11,18.89,19.0,19.05,18.7,482124
91,2000-05-12,18.83,18.76,18.93,18.61,410483
92,2000-05-15,18.8,18.99,19.0,18.28,316879
93,2000-05-16,19.07,18.9,19.2,18.87,530831
94,2000-05-17,18.86,19.1,19.1,18.78,527377
95,2000-05-18,19.24,18.87,19.35,18.77,1166692
96,2000-05-19,18.88,19.01,19.18,18.5,862224
97,2000-05-22,18.25,18.88,18.88,18.15,487270
98,2000-05-23,18.26,18.4,18.6,18.1,707835
99,2000-05-24,18.55,18.45,19.05,18.15,565628
100,2000-05-25,18.5,18.75,19.0,18.4,275137
101,2000-05-26,18.32,18.75,18.75,18.2,355706
102,2000-05-29,18.55,18.6,18.6,18.35,436060
103,2000-05-30,18.89,18.55,18.89,18.36,523845
104,2000-05-31,18.95,18.6,19.0,18.6,724642
105,2000-06-01,19.72,19.0,20.0,18.71,929780
106,2000-06-02,20.69,19.46,20.69,19.46,667781
107,2000-06-05,20.18,20.25,20.59,19.8,613387
108,2000-06-06,19.06,20.0,20.1,19.06,958806
109,2000-06-07,19.7,19.2,19.79,19.0,506901
110,2000-06-08,20.0,19.7,20.03,19.55,404894
111,2000-06-09,20.4,19.8,20.62,19.75,726457
112,2000-06-12,19.9,20.1,20.4,19.75,188073
113,2000-06-13,20.3,19.82,20.4,19.82,499198
114,2000-06-14,19.85,20.1,20.4,19.78,415399
115,2000-06-15,19.73,19.65,20.05,19.46,610552
116,2000-06-16,19.8,19.93,19.99,19.62,1051293
117,2000-06-19,19.6,19.8,19.94,19.47,715418
118,2000-06-20,19.4,19.56,19.88,19.4,128415
119,2000-06-21,19.48,19.65,19.65,19.3,584435
120,2000-06-22,19.6,19.45,19.92,19.36,314137
121,2000-06-23,19.45,19.5,19.65,19.42,328329
122,2000-06-26,19.5,19.25,19.7,19.15,393774
123,2000-06-27,19.35,19.6,19.65,19.25,460763
124,2000-06-28,19.4,19.35,19.46,19.21,413076
125,2000-06-29,18.91,19.25,19.37,18.61,474946
126,2000-06-30,18.8,18.66,18.91,18.65,537155
127,2000-07-03,18.7,18.65,19.14,18.6,135993
128,2000-07-04,18.72,18.55,18.88,18.35,295998
129,2000-07-05,18.8,18.82,18.93,18.5,389963
130,2000-07-06,18.4,18.9,18.9,18.4,365774
131,2000-07-07,18.44,18.41,18.56,18.28,185888
132,2000-07-10,18.6,18.5,18.8,18.23,223327
133,2000-07-11,18.75,18.6,18.8,18.1,214704
134,2000-07-12,18.21,18.79,18.95,18.21,456160
135,2000-07-13,18.5,18.45,18.75,18.19,749087
136,2000-07-14,19.2,18.5,19.39,18.25,600761
137,2000-07-17,19.1,19.0,19.25,18.82,582050
138,2000-07-18,19.17,19.0,19.42,19.0,712378
139,2000-07-19,19.11,19.0,19.3,18.86,812477
140,2000-07-20,19.3,19.3,19.36,18.8,314288
141,2000-07-21,19.07,19.1,19.29,18.85,163583
142,2000-07-24,18.95,19.03,19.1,18.75,261358
143,2000-07-25,18.44,19.0,19.06,18.35,221896
144,2000-07-26,18.35,18.5,18.6,18.16,109255
145,2000-07-27,18.16,18.29,18.42,18.16,301413
146,2000-07-28,18.18,18.15,18.37,17.92,141450
147,2000-07-31,18.4,18.18,18.4,17.87,241331
148,2000-08-01,18.28,18.24,18.6,18.03,219567
149,2000-08-02,18.75,18.24,18.75,18.09,268742
150,2000-08-03,18.69,18.68,18.73,18.25,249055
151,2000-08-04,18.75,18.75,18.8,18.4,153782
152,2000-08-07,18.7,18.55,19.06,18.55,518046
153,2000-08-08,18.4,18.58,18.51,18.2,306496
154,2000-08-09,18.05,18.45,18.63,18.05,382990
155,2000-08-10,18.35,18.25,18.56,18.1,309045
156,2000-08-11,18.42,18.3,18.49,18.3,90597
157,2000-08-14,18.31,18.49,18.49,18.31,95434
158,2000-08-15,18.25,18.57,18.57,18.24,167709
159,2000-08-16,18.65,18.3,18.74,18.27,454160
160,2000-08-17,18.48,18.56,18.78,18.47,217444
161,2000-08-18,18.8,18.67,18.92,18.38,474512
162,2000-08-21,18.87,18.89,18.96,18.65,319733
163,2000-08-22,18.64,18.72,18.95,18.64,558923
164,2000-08-23,18.82,18.81,18.92,18.66,479013
165,2000-08-24,18.85,18.66,18.85,18.6,184637
166,2000-08-25,18.75,18.84,18.97,18.62,192154
167,2000-08-28,18.8,18.89,18.89,18.6,185354
168,2000-08-29,18.6,18.84,18.84,18.5,227563
169,2000-08-30,18.5,18.7,18.7,18.42,229547
170,2000-08-31,18.25,18.55,18.6,18.24,530819
171,2000-09-01,18.16,18.28,18.45,17.96,403476
172,2000-09-04,18.15,18.3,18.3,17.95,251624
173,2000-09-05,17.92,18.2,18.24,17.92,410026
174,2000-09-06,18.0,18.0,18.1,17.71,373057
175,2000-09-07,17.7,17.67,17.82,17.48,458582
176,2000-09-08,17.5,17.82,17.9,17.37,470288
177,2000-09-11,17.7,17.55,17.75,17.5,250145
178,2000-09-12,17.9,17.73,17.9,17.51,415202
179,2000-09-13,17.97,17.76,18.1,17.76,500803
180,2000-09-14,18.16,17.96,18.2,17.8,467449
181,2000-09-15,18.1,17.8,18.34,17.8,1003947
182,2000-09-18,17.82,18.24,18.24,17.72,412195
183,2000-09-19,17.4,17.88,17.88,17.36,884823
184,2000-09-20,17.21,17.5,17.6,17.1,531546
185,2000-09-21,17.25,17.25,17.49,17.24,1226131
186,2000-09-22,17.6,17.28,18.1,17.06,2869928
187,2000-09-25,17.91,17.85,17.99,17.72,945902
188,2000-09-26,18.25,17.57,18.25,17.57,900578
189,2000-09-27,18.4,18.12,18.5,18.05,812173
190,2000-09-28,18.56,18.25,18.62,18.25,803015
191,2000-09-29,18.89,18.65,19.25,18.55,1852969
192,2000-10-02,19.04,18.6,19.12,18.6,682155
193,2000-10-03,19.2,19.0,19.3,18.8,829860
194,2000-10-04,19.38,19.2,19.47,19.03,543933
195,2000-10-05,19.39,19.39,19.54,19.0,604900
196,2000-10-06,19.89,19.2,19.89,19.2,791473
197,2000-10-09,19.4,19.85,19.9,19.4,618412
198,2000-10-10,19.9,19.43,19.9,19.4,590897
199,2000-10-11,19.8,19.51,21.49,19.42,550240
200,2000-10-13,20.4,19.4,20.4,19.4,1158390
201,2000-10-16,20.18,20.4,20.6,19.51,625704
202,2000-10-17,19.6,19.81,20.31,19.33,1238611
203,2000-10-18,18.3,19.5,19.56,18.3,1200098
204,2000-10-19,18.65,18.25,18.65,17.78,716814
205,2000-10-20,19.11,19.1,19.59,18.81,970013
206,2000-10-23,19.29,19.49,19.49,18.82,579645
207,2000-10-24,19.1,19.11,19.25,18.61,256496
208,2000-10-25,19.2,19.15,19.24,18.95,211471
209,2000-10-26,20.15,19.1,20.4,19.05,934652
210,2000-10-27,20.05,19.76,20.39,19.76,504885
211,2000-10-30,20.24,19.62,20.24,19.59,314523
212,2000-10-31,20.2,20.1,20.35,19.74,528747
213,2000-11-02,20.23,20.0,20.29,19.53,588914
214,2000-11-03,20.39,19.9,22.25,19.89,390233
215,2000-11-06,20.5,20.11,20.5,20.07,269385
216,2000-11-07,20.49,20.32,20.5,20.3,216299
217,2000-11-08,20.9,20.49,20.9,20.3,677627
218,2000-11-09,19.92,20.73,21.28,19.92,656300
219,2000-11-10,19.33,20.02,20.1,19.25,646711
220,2000-11-13,19.3,19.29,19.85,19.15,185210
221,2000-11-14,19.24,19.45,19.45,18.86,329088
222,2000-11-15,19.44,19.4,19.75,18.6,1085604
223,2000-11-16,18.77,19.38,19.43,18.7,686800
224,2000-11-17,18.5,18.66,19.12,18.35,857211
225,2000-11-20,18.99,18.53,19.1,18.53,325188
226,2000-11-21,18.8,19.1,19.6,18.8,369174
227,2000-11-22,18.91,19.0,19.0,18.56,641578
228,2000-11-23,19.0,18.8,19.19,18.8,312242
229,2000-11-24,18.81,18.96,19.45,18.81,170845
230,2000-11-27,18.45,19.25,19.25,18.26,472691
231,2000-11-28,18.7,18.59,19.24,18.38,222722
232,2000-11-29,19.62,19.0,19.69,18.41,392473
233,2000-11-30,19.11,19.7,19.7,19.06,637168
234,2000-12-01,20.3,19.28,20.4,19.02,366680
235,2000-12-04,19.6,20.25,20.39,19.26,350436
236,2000-12-05,20.0,19.41,20.3,19.41,327601
237,2000-12-07,20.25,20.2,20.25,19.61,287961
238,2000-12-11,19.8,20.4,20.4,19.52,743691
239,2000-12-12,19.35,19.98,19.98,19.35,271123
240,2000-12-13,19.64,19.54,20.2,19.31,448050
241,2000-12-14,19.37,19.51,19.92,19.37,521633
242,2000-12-15,18.84,19.68,19.68,18.46,1218563
243,2000-12-18,19.0,18.65,19.39,18.61,342074
244,2000-12-19,19.5,18.89,19.9,18.78,677508
245,2000-12-20,20.2,19.25,20.22,19.2,663215
246,2000-12-21,20.5,19.55,20.5,19.55,414726
247,2000-12-22,20.1,19.71,20.15,19.71,419710
248,2000-12-27,20.3,20.1,20.3,20.0,366936
249,2000-12-28,20.3,20.0,20.3,19.81,442340
250,2000-12-29,19.4,20.39,20.39,19.4,506337
251,2001-01-02,19.5,19.45,20.25,19.13,287919
252,2001-01-03,20.29,19.25,20.35,19.1,429166
253,2001-01-04,20.34,20.5,20.5,19.82,487647
254,2001-01-05,19.49,20.34,20.5,19.46,382546
255,2001-01-08,19.7,19.72,19.88,19.54,208195
256,2001-01-09,19.85,19.9,20.2,19.7,1084589
257,2001-01-10,20.4,20.08,20.4,19.71,410690
258,2001-01-11,19.8,20.12,20.35,19.8,200183
259,2001-01-12,20.4,19.95,20.5,19.85,391835
260,2001-01-15,19.98,20.35,20.35,19.8,272639
261,2001-01-16,19.6,20.0,20.0,19.6,228551
262,2001-01-17,19.4,19.95,19.95,19.26,548546
263,2001-01-18,19.42,19.45,19.48,19.1,356925
264,2001-01-19,19.22,19.25,19.73,19.22,589015
265,2001-01-22,19.7,19.4,19.7,19.03,470298
266,2001-01-23,19.5,19.52,19.7,19.21,319469
267,2001-01-24,19.1,19.59,19.59,19.08,390200
268,2001-01-25,19.7,19.25,19.7,19.25,296566
269,2001-01-26,19.65,19.41,19.68,19.4,185507
270,2001-01-29,19.7,19.65,19.91,19.52,345971
271,2001-01-30,19.81,19.94,19.96,19.72,306405
272,2001-01-31,19.74,19.88,19.9,19.52,473295
273,2001-02-01,19.65,19.88,19.88,19.55,349642
274,2001-02-02,19.5,19.77,19.9,19.46,451217
275,2001-02-05,19.32,19.41,19.8,19.25,489058
276,2001-02-06,19.47,19.52,19.8,19.21,281887
277,2001-02-07,19.39,19.69,19.95,19.34,393883
278,2001-02-08,19.81,19.42,19.91,19.42,348389
279,2001-02-09,20.0,19.89,20.05,19.52,482933
280,2001-02-12,20.7,20.05,20.7,20.0,600418
281,2001-02-13,19.95,20.77,20.83,19.89,1846189
282,2001-02-14,19.6,20.0,20.04,19.5,463309
283,2001-02-15,19.54,19.74,19.74,19.45,541578
284,2001-02-16,19.59,19.54,19.72,19.3,620202
285,2001-02-19,19.46,19.6,19.89,19.46,352511
286,2001-02-20,18.83,19.61,19.61,18.83,434462
287,2001-02-21,19.2,18.85,19.29,18.8,365570
288,2001-02-22,19.0,19.4,19.4,18.89,673364
289,2001-02-23,18.76,19.25,19.25,18.51,426539
290,2001-02-26,18.8,18.8,18.97,18.53,223870
291,2001-02-27,18.63,18.8,18.82,18.5,221687
292,2001-02-28,18.19,18.59,18.68,18.19,762316
293,2001-03-01,17.77,18.15,18.23,17.7,806082
294,2001-03-02,18.55,17.89,18.55,17.7,469241
295,2001-03-05,18.1,18.75,18.88,18.01,960624
296,2001-03-06,18.49,18.26,18.5,18.05,650574
297,2001-03-07,18.49,18.4,18.55,18.24,406989
298,2001-03-08,18.35,18.5,18.58,18.25,361972
299,2001-03-09,18.5,18.4,18.59,18.31,179579
300,2001-03-12,18.02,18.6,18.6,18.0,213784
301,2001-03-13,17.93,18.0,18.08,17.8,548173
302,2001-03-14,17.41,18.14,18.14,17.36,1259453
303,2001-03-15,18.25,17.6,18.25,17.55,780711
304,2001-03-16,17.96,18.4,18.4,17.85,589513
305,2001-03-19,17.31,18.25,18.25,17.31,491527
306,2001-03-20,17.95,17.5,17.96,17.49,402246
307,2001-03-21,17.32,17.96,17.96,17.32,537737
308,2001-03-22,16.65,17.3,17.55,16.6,521103
309,2001-03-23,17.14,17.05,17.39,16.78,798178
310,2001-03-26,17.3,17.38,17.55,16.9,508493
311,2001-03-27,17.85,17.49,17.85,17.07,572787
312,2001-03-28,17.61,17.78,18.15,17.45,1058374
313,2001-03-29,17.51,17.89,17.89,17.4,314117
314,2001-03-30,18.0,17.5,18.2,17.4,442277
315,2001-04-02,17.99,18.2,18.4,17.55,443504
316,2001-04-03,17.68,17.75,18.0,17.6,354756
317,2001-04-04,18.0,17.6,18.0,17.5,328347
318,2001-04-05,18.07,17.97,18.07,17.7,1550399
319,2001-04-06,18.0,18.1,18.1,17.85,250293
320,2001-04-09,18.61,18.0,18.61,17.91,272244
321,2001-04-10,18.08,18.5,18.6,18.08,336629
322,2001-04-11,17.83,18.16,18.27,17.72,271427
323,2001-04-12,18.38,17.71,18.38,17.71,158949
324,2001-04-17,17.91,18.3,18.43,17.91,489728
325,2001-04-18,18.5,18.02,18.54,18.02,297195
326,2001-04-19,18.41,18.6,18.88,18.3,717930
327,2001-04-20,18.4,18.41,18.77,18.4,514355
328,2001-04-23,18.45,18.6,18.74,17.92,702043
329,2001-04-24,18.7,18.42,18.74,18.35,199666
330,2001-04-25,18.35,18.7,18.9,18.35,314185
331,2001-04-26,19.03,18.5,19.19,18.45,553218
332,2001-04-27,19.17,19.0,19.48,18.9,460365
333,2001-04-30,19.6,19.3,19.6,19.0,397594
334,2001-05-02,19.25,19.6,19.75,19.04,416456
335,2001-05-03,18.99,19.25,19.28,18.61,803012
336,2001-05-04,18.4,19.05,19.28,18.22,889522
337,2001-05-07,18.44,18.5,18.5,18.09,417783
338,2001-05-08,18.2,18.4,18.46,18.14,563239
339,2001-05-09,18.15,18.26,18.26,18.02,578703
340,2001-05-10,18.75,18.22,18.86,18.22,872294
341,2001-05-11,18.64,18.75,18.89,18.5,557877
342,2001-05-14,18.61,18.79,18.79,18.28,555494
343,2001-05-15,18.37,18.6,18.68,18.23,484670
344,2001-05-16,18.5,18.41,18.58,18.27,444413
345,2001-05-17,18.18,18.55,18.55,18.18,697836
346,2001-05-18,18.3,18.21,18.39,18.19,435836
347,2001-05-21,18.25,18.23,18.35,18.15,357632
348,2001-05-22,18.25,18.25,18.5,18.25,353713
349,2001-05-23,18.42,18.31,18.55,18.24,280299
350,2001-05-24,18.65,18.35,18.8,18.31,281750
351,2001-05-25,18.32,18.55,18.73,18.28,660440
352,2001-05-28,18.48,18.25,18.5,18.25,90245
353,2001-05-29,18.23,18.4,18.48,18.2,227792
354,2001-05-30,18.55,18.38,18.81,18.23,326969
355,2001-05-31,18.39,18.57,18.69,18.31,647770
356,2001-06-01,18.21,18.48,18.48,18.21,511354
357,2001-06-04,18.24,18.26,18.48,18.18,466590
358,2001-06-05,18.6,18.31,18.6,18.12,402612
359,2001-06-06,18.5,18.52,18.7,18.45,521438
360,2001-06-07,18.5,18.59,18.61,18.34,513332
361,2001-06-08,18.65,18.5,18.68,18.5,756324
362,2001-06-11,18.71,18.52,18.8,18.51,653523
363,2001-06-12,18.4,18.7,18.75,18.26,913766
364,2001-06-13,18.5,18.49,18.63,18.3,790464
365,2001-06-14,18.5,18.4,18.6,18.38,675208
366,2001-06-15,18.4,18.4,18.47,18.21,2030053
367,2001-06-18,18.31,18.3,18.57,18.25,1893703
368,2001-06-19,18.4,18.35,18.5,18.26,1194750
369,2001-06-20,18.46,18.36,18.55,18.28,686723
370,2001-06-21,18.01,18.36,18.4,17.8,1751573
371,2001-06-22,18.2,18.15,18.25,17.94,1246430
372,2001-06-25,18.5,18.1,18.5,18.02,2009309
373,2001-06-26,18.55,18.49,18.65,18.25,2122985
374,2001-06-27,19.0,18.55,19.0,18.55,1813415
375,2001-06-28,19.35,19.0,19.64,18.75,3092047
376,2001-06-29,19.1,19.2,19.45,18.92,2151924
377,2001-07-02,19.2,18.8,19.2,18.75,767067
378,2001-07-03,19.38,19.4,19.4,18.96,372011
379,2001-07-04,19.4,19.36,19.45,19.2,511866
380,2001-07-05,19.46,19.35,19.95,19.3,868065
381,2001-07-06,19.65,19.25,19.69,19.25,1042263
382,2001-07-09,19.5,19.5,19.63,19.21,397063
383,2001-07-10,19.6,19.24,19.65,19.24,371911
384,2001-07-11,19.46,19.56,19.56,19.18,541280
385,2001-07-12,19.24,19.6,19.6,18.78,457519
386,2001-07-13,19.38,19.24,19.5,19.15,431263
387,2001-07-16,19.74,19.21,19.74,19.21,429661
388,2001-07-17,19.95,19.43,20.16,19.41,1430885
389,2001-07-18,20.4,20.0,20.4,20.0,1075221
390,2001-07-19,20.47,20.4,20.5,20.19,1028077
391,2001-07-20,20.2,20.45,20.45,19.88,968863
392,2001-07-23,20.04,20.1,20.45,20.01,526812
393,2001-07-24,20.02,20.0,20.23,19.92,866453
394,2001-07-25,19.84,19.9,20.08,19.22,1265375
395,2001-07-26,20.15,19.75,20.15,19.61,541834
396,2001-07-27,20.25,19.9,20.25,19.82,404405
397,2001-07-30,20.28,20.2,20.48,20.13,372506
398,2001-07-31,19.97,20.2,20.2,19.75,781208
399,2001-08-01,20.03,20.1,20.1,19.8,1207383
400,2001-08-02,21.0,20.0,21.0,19.88,946856
401,2001-08-03,20.93,20.95,21.1,20.73,429824
402,2001-08-06,20.8,20.55,21.0,20.55,248607
403,2001-08-07,20.79,20.66,20.93,20.66,838906
404,2001-08-08,20.93,20.8,21.0,20.51,564612
405,2001-08-09,20.98,21.0,21.11,20.75,489226
406,2001-08-10,20.84,21.01,21.08,20.71,143855
407,2001-08-13,21.25,20.99,21.25,20.72,224014
408,2001-08-14,21.27,21.12,21.27,20.81,374000
409,2001-08-16,21.22,21.3,21.4,21.08,1358286
410,2001-08-17,21.29,21.22,21.35,21.1,1366576
411,2001-08-20,21.0,21.27,21.27,20.79,1150649
412,2001-08-21,21.0,21.2,21.24,20.82,757107
413,2001-08-22,20.49,21.0,21.1,20.26,1775872
414,2001-08-23,20.9,20.57,21.19,20.25,1007219
415,2001-08-24,20.6,20.9,20.94,20.54,1537993
416,2001-08-27,20.39,20.6,20.72,20.17,1824243
417,2001-08-28,19.9,20.72,20.72,19.82,1101090
418,2001-08-29,20.24,19.9,20.48,19.8,592661
419,2001-08-30,20.45,20.24,20.65,20.06,1597720
420,2001-08-31,20.77,20.49,20.77,20.25,387887
421,2001-09-03,20.71,20.9,21.0,20.56,199617
422,2001-09-04,21.25,20.7,21.28,20.7,358207
423,2001-09-05,21.25,21.09,21.25,20.8,677946
424,2001-09-06,21.1,21.2,21.24,20.8,556785
425,2001-09-07,21.0,21.1,21.18,20.5,599767
426,2001-09-10,20.52,20.82,20.82,19.95,883159
427,2001-09-11,19.0,20.25,20.72,19.0,399412
428,2001-09-12,19.83,18.5,20.0,18.5,567330
429,2001-09-13,19.9,19.7,20.25,19.36,302301
430,2001-09-14,19.5,19.5,20.2,19.4,642481
431,2001-09-17,19.33,18.9,19.75,18.7,534899
432,2001-09-18,19.7,19.4,20.04,18.76,560526
433,2001-09-19,20.34,20.0,20.4,19.15,717164
434,2001-09-20,19.6,19.86,20.25,19.6,384185
435,2001-09-21,19.0,19.0,19.54,18.66,2396738
436,2001-09-24,19.39,19.16,19.9,19.16,388714
437,2001-09-25,18.71,19.5,19.5,18.71,727541
438,2001-09-26,18.8,18.9,19.05,18.54,364960
439,2001-09-27,20.0,18.6,20.0,18.5,380247
440,2001-09-28,19.66,19.55,19.97,19.22,739795
441,2001-10-01,18.9,19.88,19.88,18.9,1424203
442,2001-10-02,19.5,18.91,19.5,18.84,375549
443,2001-10-03,19.5,19.65,19.65,19.11,842285
444,2001-10-04,19.6,19.4,20.2,19.4,474605
445,2001-10-05,19.38,19.8,19.94,19.23,678067
446,2001-10-08,19.75,19.0,19.95,19.0,453990
447,2001-10-09,19.3,19.9,20.05,19.3,517319
448,2001-10-10,20.01,19.42,20.01,19.05,524285
449,2001-10-11,19.36,20.0,20.0,19.2,683820
450,2001-10-15,19.03,19.5,19.55,18.86,947262
451,2001-10-16,19.22,19.11,19.24,18.9,490168
452,2001-10-17,19.03,19.3,19.4,18.81,1661153
453,2001-10-18,19.07,18.83,19.17,18.83,349033
454,2001-10-19,18.94,18.91,19.14,18.85,487254
455,2001-10-22,19.44,19.14,19.44,18.83,524233
456,2001-10-23,19.0,19.3,19.43,19.0,437801
457,2001-10-24,19.89,19.09,19.89,19.01,521644
458,2001-10-25,19.1,19.6,19.8,19.02,609214
459,2001-10-26,18.72,19.2,19.33,18.69,734861
460,2001-10-29,19.32,18.85,19.32,18.75,808236
461,2001-10-30,19.1,18.91,19.59,18.91,737242
462,2001-10-31,19.95,19.16,19.95,19.16,797362
463,2001-11-01,20.0,19.55,20.28,19.46,490522
464,2001-11-02,20.1,20.07,20.39,19.83,454493
465,2001-11-05,19.8,20.25,20.3,19.8,703445
466,2001-11-06,19.5,19.99,19.99,19.19,867740
467,2001-11-07,19.6,19.5,19.64,19.15,745245
468,2001-11-08,19.25,19.46,19.65,19.22,797435
469,2001-11-09,19.08,19.38,19.44,19.07,420710
470,2001-11-12,18.96,19.18,19.21,18.92,537828
471,2001-11-13,18.9,19.2,19.2,18.9,573383
472,2001-11-14,18.75,18.92,19.16,18.75,828982
473,2001-11-15,18.2,18.94,18.98,18.19,1677792
474,2001-11-16,18.55,18.23,18.55,18.0,1894793
475,2001-11-19,18.2,18.65,18.71,18.13,928368
476,2001-11-20,18.16,18.38,18.38,18.04,1274658
477,2001-11-21,18.63,18.15,18.72,18.13,1164798
478,2001-11-22,18.44,18.65,18.7,18.41,704550
479,2001-11-23,18.25,18.4,18.57,18.25,677983
480,2001-11-26,18.11,18.32,18.42,18.05,1091479
481,2001-11-27,18.03,18.19,18.55,18.03,968452
482,2001-11-28,18.29,18.12,18.44,18.11,944515
483,2001-11-29,18.8,18.44,18.8,18.35,1204214
484,2001-11-30,19.58,18.9,19.58,18.89,4055200
485,2001-12-03,19.0,19.2,19.25,18.88,506277
486,2001-12-04,18.78,19.29,19.29,18.78,860611
487,2001-12-05,19.05,18.81,19.23,18.76,988908
488,2001-12-07,18.6,19.05,19.16,18.6,659508
489,2001-12-10,18.2,18.76,18.76,18.2,1401541
490,2001-12-11,18.34,18.27,18.62,18.27,1374379
491,2001-12-12,18.62,18.41,18.93,18.31,1240084
492,2001-12-13,18.7,18.62,18.75,18.3,1216619
493,2001-12-14,18.45,18.46,18.89,18.45,753832
494,2001-12-17,18.9,18.44,19.14,18.44,730517
495,2001-12-18,18.85,18.85,19.25,18.85,774092
496,2001-12-19,19.0,18.85,19.1,18.52,910822
497,2001-12-20,18.63,18.66,18.92,18.53,985507
498,2001-12-21,18.35,18.63,18.79,18.31,1201391
499,2001-12-27,18.66,18.49,18.66,18.45,896061
500,2001-12-28,18.7,18.6,18.85,18.6,677819
501,2002-01-02,18.5,18.68,18.68,18.25,309633
502,2002-01-03,18.5,18.5,18.58,18.36,482184
503,2002-01-04,18.41,18.5,18.66,18.41,728604
504,2002-01-07,18.03,18.32,18.63,18.03,384993
505,2002-01-08,18.3,18.0,18.3,17.9,414378
506,2002-01-09,18.15,18.32,18.44,17.9,949853
507,2002-01-10,18.05,18.03,18.15,17.96,555538
508,2002-01-11,18.5,18.05,18.54,17.98,802388
509,2002-01-14,18.49,18.31,18.57,18.2,584079
510,2002-01-15,18.5,18.16,18.6,18.16,819394
511,2002-01-16,18.43,18.49,18.57,18.23,830048
512,2002-01-17,18.79,18.36,18.79,18.36,601309
513,2002-01-18,18.55,18.63,18.71,18.42,548735
514,2002-01-21,18.58,18.65,18.7,18.3,375412
515,2002-01-22,19.0,18.5,19.0,18.4,769184
516,2002-01-23,19.19,18.75,19.19,18.63,684051
517,2002-01-24,19.83,19.06,19.98,19.06,1376435
518,2002-01-25,19.59,19.62,19.85,19.41,433193
519,2002-01-28,19.5,19.5,19.81,19.4,346448
520,2002-01-29,19.29,19.74,19.74,19.29,449945
521,2002-01-30,19.9,19.25,19.94,19.05,699914
522,2002-01-31,20.77,20.0,20.8,20.0,1855509
523,2002-02-01,20.61,20.6,21.13,20.4,1444326
524,2002-02-04,20.75,20.45,20.8,20.4,471907
525,2002-02-05,20.4,20.5,20.65,20.35,570083
526,2002-02-06,20.35,20.32,20.64,19.71,941042
527,2002-02-07,20.7,20.49,20.7,20.0,452225
528,2002-02-08,20.72,20.5,20.74,20.35,511734
529,2002-02-11,20.5,20.53,20.8,20.4,1185802
530,2002-02-12,20.8,20.5,20.8,20.21,1300551
531,2002-02-13,20.65,20.75,20.75,20.4,804017
532,2002-02-14,20.25,20.63,20.69,20.21,1750085
533,2002-02-15,20.45,20.38,20.65,20.26,856054
534,2002-02-18,20.55,20.5,20.7,20.24,1174768
535,2002-02-19,19.95,20.47,20.47,19.95,1156312
536,2002-02-20,19.68,19.87,19.98,19.5,1628412
537,2002-02-21,19.7,19.68,19.85,19.5,955144
538,2002-02-22,19.47,19.76,19.76,19.41,383388
539,2002-02-25,19.6,19.4,19.74,19.33,1052180
540,2002-02-26,19.7,19.71,20.11,19.55,779606
541,2002-02-27,20.18,19.78,20.18,19.7,628870
542,2002-02-28,20.16,20.13,20.21,19.92,750295
543,2002-03-01,19.93,20.1,20.35,19.88,486575
544,2002-03-04,19.95,20.15,20.2,19.81,456810
545,2002-03-05,19.7,20.1,20.1,19.52,839717
546,2002-03-06,19.48,19.94,19.94,19.43,550487
547,2002-03-07,19.4,19.55,19.95,19.4,608599
548,2002-03-08,19.25,19.5,19.66,19.25,1133344
549,2002-03-11,19.13,19.42,19.43,19.03,530302
550,2002-03-12,19.3,19.29,19.34,19.25,461539
551,2002-03-13,19.5,19.31,19.8,19.3,601257
552,2002-03-14,19.57,19.5,19.75,19.41,439415
553,2002-03-15,19.63,19.69,19.89,19.52,501209
554,2002-03-18,20.05,19.85,20.1,19.68,346517
555,2002-03-19,19.93,20.09,20.15,19.76,334775
556,2002-03-20,19.69,20.1,20.1,19.55,279651
557,2002-03-21,19.81,19.69,19.94,19.52,292719
558,2002-03-22,19.7,19.92,19.96,19.62,291772
559,2002-03-25,19.43,19.55,19.9,19.43,397350
560,2002-03-26,19.44,19.11,19.56,19.11,494122
561,2002-03-27,19.55,19.36,19.66,19.33,565474
562,2002-03-28,19.71,19.4,19.87,19.38,376978
563,2002-04-02,19.8,19.75,19.93,19.55,627634
564,2002-04-03,19.89,19.62,19.9,19.43,463134
565,2002-04-04,20.1,19.75,20.18,19.64,414077
566,2002-04-05,20.0,19.92,20.49,19.81,1085990
567,2002-04-08,19.95,20.03,20.24,19.81,407470
568,2002-04-09,20.0,20.0,20.1,19.91,384405
569,2002-04-10,20.0,19.82,20.05,19.71,350740
570,2002-04-11,19.71,19.89,20.1,19.61,763282
571,2002-04-12,19.7,19.72,19.82,19.53,367383
572,2002-04-15,20.05,19.9,20.17,19.67,709490
573,2002-04-16,20.8,20.18,20.94,20.05,1162630
574,2002-04-17,20.9,20.8,20.95,20.41,1179254
575,2002-04-18,20.8,20.99,21.23,20.63,923655
576,2002-04-19,20.6,20.54,20.8,20.53,502202
577,2002-04-22,20.75,20.74,20.8,20.56,469964
578,2002-04-23,20.56,20.73,20.75,20.56,498985
579,2002-04-24,21.15,20.75,21.23,20.6,1115694
580,2002-04-25,21.75,21.03,22.1,21.03,2029234
581,2002-04-26,21.7,21.9,21.9,21.51,1382865
582,2002-04-29,21.45,21.6,21.91,21.45,871075
583,2002-04-30,22.45,21.51,22.45,21.51,1650774
584,2002-05-02,21.8,22.5,22.5,21.75,977764
585,2002-05-03,22.0,21.89,22.19,21.82,736667
586,2002-05-06,22.5,22.3,22.5,22.06,549149
587,2002-05-07,22.57,22.19,22.6,22.02,546898
588,2002-05-08,22.6,22.65,22.87,22.31,953001
589,2002-05-09,22.01,22.49,22.55,22.01,701185
590,2002-05-10,22.05,22.14,22.24,21.89,900769
591,2002-05-13,22.07,22.05,22.38,22.05,518385
592,2002-05-14,21.88,22.14,22.48,21.88,876318
593,2002-05-15,21.03,22.0,22.08,20.65,1340803
594,2002-05-16,19.9,19.95,20.35,19.6,9880835
595,2002-05-17,20.05,19.9,20.24,19.67,16938786
596,2002-05-20,20.2,20.3,20.41,20.1,1694779
597,2002-05-21,19.91,20.2,20.29,19.83,4837945
598,2002-05-22,20.12,19.89,20.12,19.85,4983925
599,2002-05-23,20.13,20.15,20.2,20.04,3276034
600,2002-05-24,20.08,20.15,20.26,20.07,3032673
601,2002-05-27,20.3,20.17,20.3,20.12,3882139
602,2002-05-28,20.04,20.35,20.48,20.04,2485618
603,2002-05-29,19.89,20.09,20.13,19.79,2607180
604,2002-05-30,19.7,19.9,19.94,19.26,4747630
605,2002-05-31,20.0,19.7,20.0,19.56,2795653
606,2002-06-03,19.99,19.95,20.15,19.86,1625849
607,2002-06-04,19.51,19.9,19.9,19.51,970417
608,2002-06-05,19.5,19.78,19.8,19.5,2181742
609,2002-06-06,19.5,19.68,19.73,19.47,2264399
610,2002-06-07,19.89,19.42,19.9,19.3,2039551
611,2002-06-10,19.85,20.0,20.18,19.8,1916802
612,2002-06-11,19.85,20.0,20.09,19.83,2605953
613,2002-06-12,20.0,19.94,20.05,19.8,1659979
614,2002-06-13,19.85,20.13,20.31,19.67,1532678
615,2002-06-14,19.58,19.92,19.92,19.3,2331388
616,2002-06-17,19.61,19.57,19.68,19.38,1137200
617,2002-06-18,19.73,19.7,19.75,19.46,1077179
618,2002-06-19,19.38,19.75,19.75,19.33,1720098
619,2002-06-20,18.73,19.35,19.41,18.64,2415818
620,2002-06-21,19.0,18.6,19.2,18.57,1516572
621,2002-06-24,18.38,19.0,19.18,18.15,1418172
622,2002-06-25,19.0,18.51,19.0,18.41,1442136
623,2002-06-26,18.6,18.3,18.73,18.2,1792311
624,2002-06-27,18.9,19.0,19.05,18.71,1870671
625,2002-06-28,19.5,19.01,19.64,19.01,3136810
626,2002-07-01,19.4,19.2,19.73,19.1,1739858
627,2002-07-02,19.42,19.3,19.79,19.21,1264979
628,2002-07-03,19.25,19.47,19.7,19.21,1491769
629,2002-07-04,19.35,19.43,19.64,19.03,1111164
630,2002-07-05,19.7,19.6,19.77,19.2,958559
631,2002-07-08,19.65,19.7,19.85,19.37,1538923
632,2002-07-09,19.74,19.7,19.82,19.5,1923708
633,2002-07-10,19.35,19.74,19.84,19.29,514809
634,2002-07-11,19.14,19.14,19.24,18.89,1346963
635,2002-07-12,18.9,19.38,19.38,18.71,1432372
636,2002-07-15,18.1,18.89,18.89,18.08,1249192
637,2002-07-16,17.5,18.31,18.45,17.05,1397764
638,2002-07-17,17.81,17.5,18.15,17.42,776422
639,2002-07-18,17.4,17.81,18.17,17.4,192555
640,2002-07-19,17.06,17.4,17.5,17.01,1067
641,2002-07-22,16.95,17.06,17.4,16.56,511621
642,2002-07-23,16.31,16.95,17.6,16.2,543709
643,2002-07-24,15.7,16.4,16.42,15.37,1588606
644,2002-07-25,15.84,16.32,16.37,15.7,2117682
645,2002-07-26,16.36,15.84,16.36,15.46,124573
646,2002-07-29,16.77,16.36,16.94,16.3,152689
647,2002-07-30,17.25,16.77,17.52,16.8,1184098
648,2002-07-31,17.35,17.25,17.6,17.11,324315
649,2002-08-01,17.4,17.48,17.77,17.3,274484
650,2002-08-02,17.68,17.15,17.79,17.14,142348
651,2002-08-05,17.36,17.4,17.8,17.21,238841
652,2002-08-06,18.21,17.25,18.5,16.9,381244
653,2002-08-07,18.2,18.25,18.42,18.08,166198
654,2002-08-08,17.94,18.1,18.39,17.85,210129
655,2002-08-09,18.69,18.29,18.8,17.95,292210
656,2002-08-12,18.8,18.57,18.95,18.29,80639
657,2002-08-13,18.98,18.78,19.05,18.78,337062
658,2002-08-14,18.61,18.79,19.09,18.61,147983
659,2002-08-16,19.0,19.01,19.11,18.52,818535
660,2002-08-19,19.15,18.65,19.24,18.65,280212
661,2002-08-20,18.41,19.16,19.16,18.41,405215
662,2002-08-21,18.46,18.69,18.94,18.27,1020605
663,2002-08-22,18.95,18.74,18.95,18.44,412623
664,2002-08-23,18.43,18.8,18.95,18.37,297660
665,2002-08-26,18.62,18.43,18.93,18.43,194451
666,2002-08-27,18.73,18.79,18.84,18.45,455294
667,2002-08-28,18.1,18.46,18.5,17.61,1098935
668,2002-08-29,17.73,17.98,18.15,17.73,762766
669,2002-08-30,18.46,17.82,18.46,17.82,561289
670,2002-09-02,18.05,18.46,18.52,17.85,358462
671,2002-09-03,17.3,17.96,18.0,17.18,972002
672,2002-09-04,17.4,17.29,17.65,17.26,254245
673,2002-09-05,17.62,17.55,17.62,17.12,466887
674,2002-09-06,18.28,17.58,18.28,17.37,572404
675,2002-09-09,18.3,18.02,18.3,17.82,173388
676,2002-09-10,18.07,18.15,18.67,17.95,215084
677,2002-09-11,18.04,18.21,18.21,17.76,203044
678,2002-09-12,17.76,18.18,18.18,17.76,78715
679,2002-09-13,17.25,17.9,17.9,17.23,1032059
680,2002-09-16,17.67,17.3,17.67,17.1,434615
681,2002-09-17,17.9,17.79,17.94,17.51,1274797
682,2002-09-18,17.8,17.64,17.94,17.4,629723
683,2002-09-19,17.57,17.9,18.1,17.5,911114
684,2002-09-20,18.13,17.7,18.13,17.48,943094
685,2002-09-23,17.36,18.09,18.09,17.22,889897
686,2002-09-24,16.65,17.08,17.71,16.65,896864
687,2002-09-25,17.28,16.25,17.4,16.25,950331
688,2002-09-26,17.19,17.8,17.8,17.08,2479580
689,2002-09-27,17.11,17.37,17.37,16.95,1018543
690,2002-09-30,17.15,16.75,17.28,16.75,1195658
691,2002-10-01,17.39,17.25,17.55,17.02,1141021
692,2002-10-02,18.09,17.54,18.09,17.25,1033701
693,2002-10-03,18.37,17.99,18.52,17.65,765818
694,2002-10-04,17.81,18.05,18.4,17.6,1453772
695,2002-10-07,17.81,17.65,18.05,17.32,666766
696,2002-10-08,18.09,17.92,18.58,17.77,2906529
697,2002-10-09,18.11,18.2,18.35,17.72,924535
698,2002-10-10,17.85,18.0,18.25,17.5,1080044
699,2002-10-11,18.34,17.91,18.34,17.7,962656
700,2002-10-14,18.08,18.1,18.39,17.9,667334
701,2002-10-15,18.24,18.25,18.4,17.78,1110744
702,2002-10-16,18.1,18.19,18.37,17.9,1015732
703,2002-10-17,18.25,18.33,18.4,18.03,1479380
704,2002-10-18,18.13,18.36,18.38,17.92,664355
705,2002-10-21,18.45,18.17,18.45,17.9,430391
706,2002-10-22,17.82,18.38,18.43,17.74,1133179
707,2002-10-23,17.8,17.91,18.15,17.6,529266
708,2002-10-24,17.85,17.8,18.04,17.78,557751
709,2002-10-25,18.25,17.9,18.34,17.7,860618
710,2002-10-28,18.1,18.35,18.44,17.9,623436
711,2002-10-29,17.38,17.98,18.1,17.35,753454
712,2002-10-30,17.1,17.59,17.59,16.97,916215
713,2002-10-31,16.95,17.3,17.41,16.84,1622016
714,2002-11-04,17.28,17.3,17.41,17.03,1601805
715,2002-11-05,17.8,17.3,18.1,17.26,948715
716,2002-11-06,18.0,18.0,18.06,17.7,1084771
717,2002-11-07,17.9,18.2,18.3,17.85,983318
718,2002-11-08,18.26,17.72,18.33,17.72,1171282
719,2002-11-11,18.0,18.35,18.35,18.0,861292
720,2002-11-12,18.55,18.16,18.65,18.08,1250808
721,2002-11-13,19.0,18.55,19.19,18.3,1807285
722,2002-11-14,18.85,18.72,19.0,18.6,1227152
723,2002-11-15,18.85,18.99,19.04,18.76,861921
724,2002-11-18,18.9,18.99,19.29,18.78,893882
725,2002-11-19,18.85,18.94,18.98,18.72,401995
726,2002-11-20,18.7,18.85,18.93,18.6,795911
727,2002-11-21,18.9,18.89,19.19,18.75,1099417
728,2002-11-22,19.0,19.07,19.08,18.8,959230
729,2002-11-25,19.0,19.14,19.14,18.9,471289
730,2002-11-26,19.45,18.95,19.49,18.82,1329402
731,2002-11-27,19.99,19.43,20.1,19.23,1780062
732,2002-11-28,19.77,19.95,19.95,19.58,1016183
733,2002-11-29,19.22,19.7,19.9,19.05,2389517
734,2002-12-02,18.9,19.1,19.47,18.84,2417290
735,2002-12-03,18.66,18.84,18.95,18.51,1113270
736,2002-12-04,18.79,18.66,18.93,18.66,833912
737,2002-12-05,18.6,18.99,19.07,18.6,1060210
738,2002-12-09,18.58,18.9,18.93,18.51,849159
739,2002-12-10,18.68,18.75,19.04,18.68,1479648
740,2002-12-11,18.65,18.75,18.8,18.54,1334805
741,2002-12-12,18.6,18.8,18.8,18.5,1298444
742,2002-12-13,18.58,18.89,18.89,18.41,809836
743,2002-12-16,19.15,18.49,19.15,18.49,518366
744,2002-12-17,19.14,19.0,19.15,18.8,1080220
745,2002-12-18,18.79,19.23,19.26,18.51,1023732
746,2002-12-19,19.4,18.95,19.48,18.6,1097802
747,2002-12-20,18.97,19.5,19.5,18.81,818716
748,2002-12-23,18.84,18.9,19.05,18.71,187422
749,2002-12-27,18.63,18.66,18.84,18.6,285946
750,2002-12-30,18.07,18.6,18.6,18.05,1172284
751,2003-01-02,19.08,18.27,19.08,18.02,871266
752,2003-01-03,18.82,19.0,19.15,18.53,734720
753,2003-01-07,19.14,18.88,19.14,18.58,704855
754,2003-01-08,19.66,18.92,19.85,18.92,1154940
755,2003-01-09,19.8,19.4,19.8,19.38,1100084
756,2003-01-10,19.07,19.51,19.59,18.85,1251439
757,2003-01-13,19.27,19.19,19.49,19.07,440623
758,2003-01-14,19.6,19.12,19.75,19.1,1113749
759,2003-01-15,19.47,19.64,19.67,19.23,1061751
760,2003-01-16,19.48,19.27,19.5,19.15,686932
761,2003-01-17,19.6,19.45,19.75,19.18,840427
762,2003-01-20,19.1,19.25,19.79,19.1,728683
763,2003-01-21,18.68,19.29,19.41,18.67,916039
764,2003-01-22,18.87,18.8,18.93,18.33,1032673
765,2003-01-23,19.0,18.8,19.13,18.8,770422
766,2003-01-24,19.32,19.03,19.32,18.91,840956
767,2003-01-27,18.34,19.05,19.22,18.34,742311
768,2003-01-28,18.3,18.4,18.55,18.01,1318200
769,2003-01-29,18.26,18.18,18.29,17.93,1275287
770,2003-01-30,18.14,18.3,18.51,18.07,1054790
771,2003-01-31,18.42,18.07,18.71,17.99,1528026
772,2003-02-03,18.46,18.5,18.73,18.36,666439
773,2003-02-04,18.41,18.5,18.56,18.05,636310
774,2003-02-05,18.6,18.26,18.91,18.25,489766
775,2003-02-06,18.33,18.45,18.68,18.26,1090936
776,2003-02-07,18.05,18.26,18.48,18.01,761311
777,2003-02-10,18.24,18.05,18.24,17.87,655643
778,2003-02-11,18.4,18.45,18.45,18.16,650094
779,2003-02-12,18.08,18.43,18.43,17.98,972370
780,2003-02-13,18.22,18.04,18.37,17.9,768967
781,2003-02-14,18.19,18.33,18.74,18.14,1219631
782,2003-02-17,18.28,18.25,18.42,18.19,471363
783,2003-02-18,17.92,18.29,18.3,17.92,1670662
784,2003-02-19,18.0,17.99,18.16,17.65,2641532
785,2003-02-20,18.1,18.01,18.36,18.01,946419
786,2003-02-21,18.18,18.02,18.31,18.02,700159
787,2003-02-24,18.4,18.12,18.45,18.12,1373439
788,2003-02-25,18.65,18.4,18.69,18.2,1531984
789,2003-02-26,18.29,18.64,18.64,18.11,1615402
790,2003-02-27,18.09,18.29,18.61,17.91,1247518
791,2003-02-28,18.2,18.01,18.21,17.96,919056
792,2003-03-03,18.3,18.06,18.56,18.06,1020385
793,2003-03-04,18.03,18.07,18.3,17.92,1020373
794,2003-03-05,18.17,17.85,18.17,17.85,718569
795,2003-03-06,18.1,18.04,18.15,17.94,850157
796,2003-03-07,17.61,18.39,18.39,17.6,1258012
797,2003-03-10,15.3,14.92,15.49,14.92,2834168
798,2003-03-11,15.74,15.45,15.8,15.05,6502652
799,2003-03-12,15.5,16.0,16.0,15.5,2905692
800,2003-03-13,15.7,15.6,15.75,15.26,3715758
801,2003-03-14,15.81,15.45,15.84,15.35,2099537
802,2003-03-17,16.28,15.73,16.44,15.5,1128286
803,2003-03-18,15.76,16.22,16.29,15.67,1479013
804,2003-03-19,15.83,15.93,16.17,15.69,1474996
805,2003-03-20,15.77,15.83,16.15,15.75,752733
806,2003-03-21,15.8,15.8,16.03,15.65,1373779
807,2003-03-24,15.37,15.8,15.83,15.21,2542775
808,2003-03-25,15.36,15.36,15.49,15.23,1684247
809,2003-03-26,15.35,15.4,15.46,15.27,1856145
810,2003-03-27,15.34,15.35,15.53,15.26,1211349
811,2003-03-28,15.25,15.4,15.44,15.14,1185050
812,2003-03-31,15.28,15.19,15.28,14.95,2370700
813,2003-04-01,15.2,15.15,15.25,15.0,1613873
814,2003-04-02,15.72,15.25,15.79,15.24,1979584
815,2003-04-03,15.77,15.95,15.95,15.67,1606582
816,2003-04-04,15.55,15.7,15.81,15.32,1874085
817,2003-04-07,15.85,15.75,15.9,15.7,1099805
818,2003-04-08,15.81,15.61,15.97,15.61,1018936
819,2003-04-09,15.95,15.76,16.1,15.72,1507852
820,2003-04-10,15.83,15.85,15.95,15.75,1376490
821,2003-04-11,15.95,15.96,16.07,15.82,1084303
822,2003-04-14,16.25,15.98,16.38,15.94,1899480
823,2003-04-15,16.55,16.4,16.7,16.4,1791059
824,2003-04-16,16.43,16.7,16.86,16.12,1936193
825,2003-04-17,16.4,16.22,16.42,16.22,1001903
826,2003-04-22,16.53,16.5,16.73,16.45,757937
827,2003-04-23,16.56,16.75,16.75,16.5,1058154
828,2003-04-24,16.69,16.64,16.73,16.56,1184075
829,2003-04-25,16.95,16.82,17.06,16.75,1808326
830,2003-04-28,16.83,17.07,17.08,16.83,1381060
831,2003-04-29,17.2,17.01,17.2,16.8,2533015
832,2003-04-30,17.15,17.95,17.95,17.15,3640994
833,2003-05-02,17.12,17.33,17.33,16.96,880761
834,2003-05-05,17.3,17.33,17.43,17.2,876055
835,2003-05-06,17.17,17.16,17.38,17.16,1916353
836,2003-05-07,17.12,17.4,17.4,17.06,1514278
837,2003-05-08,17.2,17.2,17.35,17.01,1014556
838,2003-05-09,17.39,17.29,17.55,17.29,781059
839,2003-05-12,17.0,17.35,17.46,16.94,1688960
840,2003-05-13,17.08,17.15,17.15,16.88,1780175
841,2003-05-14,17.25,17.22,17.29,17.05,1129124
842,2003-05-15,17.43,17.24,17.64,17.15,854448
843,2003-05-16,17.72,17.56,17.8,17.44,898513
844,2003-05-19,17.32,17.5,17.69,17.32,482712
845,2003-05-20,17.2,17.32,17.64,17.18,613689
846,2003-05-21,17.15,17.23,17.35,17.1,642511
847,2003-05-22,17.25,17.3,17.32,17.15,778955
848,2003-05-23,17.1,17.25,17.32,16.95,320161
849,2003-05-26,17.17,17.23,17.31,17.11,240518
850,2003-05-27,17.03,17.19,17.19,16.96,639157
851,2003-05-28,17.15,17.1,17.22,17.02,523174
852,2003-05-29,17.0,17.1,17.23,17.0,800080
853,2003-05-30,17.33,17.02,17.33,17.0,1061008
854,2003-06-02,17.25,17.2,17.3,17.06,1160157
855,2003-06-03,17.32,17.2,17.32,17.06,915195
856,2003-06-04,17.6,17.29,17.63,17.29,1313235
857,2003-06-05,17.5,17.48,17.69,17.45,551063
858,2003-06-06,17.71,17.59,17.79,17.52,493800
859,2003-06-09,17.67,17.52,17.74,17.44,168564
860,2003-06-10,17.83,17.51,17.83,17.51,793142
861,2003-06-11,17.95,17.76,17.95,17.75,569936
862,2003-06-12,17.94,17.96,17.98,17.77,1619858
863,2003-06-13,18.09,17.97,18.12,17.91,1684738
864,2003-06-16,18.15,18.07,18.16,17.93,868003
865,2003-06-17,18.09,18.25,18.35,18.02,979302
866,2003-06-18,17.8,18.18,18.32,17.7,1200905
867,2003-06-19,17.75,17.82,18.1,17.7,1310582
868,2003-06-20,18.09,17.75,18.09,17.75,1810118
869,2003-06-23,17.87,17.81,18.05,17.81,1063839
870,2003-06-24,17.9,17.85,17.98,17.8,700684
871,2003-06-25,17.93,17.9,18.04,17.82,786400
872,2003-06-26,17.91,17.83,18.06,17.81,645631
873,2003-06-27,17.86,18.05,18.05,17.72,696618
874,2003-06-30,17.5,17.85,17.9,17.5,2458086
875,2003-07-01,17.54,17.39,17.54,16.93,1357077
876,2003-07-02,17.6,17.87,17.87,17.45,1867645
877,2003-07-03,17.55,17.64,17.69,17.32,684353
878,2003-07-04,17.47,17.5,17.59,17.3,609829
879,2003-07-07,17.42,17.46,17.66,17.36,1046923
880,2003-07-08,17.55,17.48,17.55,17.44,2446291
881,2003-07-09,17.53,17.56,17.62,17.47,6884691
882,2003-07-10,17.4,17.5,17.63,17.37,2323175
883,2003-07-11,17.41,17.36,17.47,17.36,2360348
884,2003-07-14,17.46,17.43,17.54,17.34,886573
885,2003-07-15,17.42,17.43,17.66,17.39,869092
886,2003-07-16,17.5,17.54,17.62,17.3,1174774
887,2003-07-17,17.58,17.57,17.62,17.43,620558
888,2003-07-18,17.5,17.64,17.64,17.46,1206635
889,2003-07-21,17.4,17.62,17.62,17.35,2031379
890,2003-07-22,17.6,17.55,17.6,17.45,2274587
891,2003-07-23,17.46,17.59,17.62,17.36,660291
892,2003-07-24,17.4,17.57,17.57,17.4,2556022
893,2003-07-25,17.4,17.44,17.5,17.36,420946
894,2003-07-28,17.2,17.4,17.49,17.2,931777
895,2003-07-29,17.1,17.27,17.36,17.1,717742
896,2003-07-30,16.66,17.11,17.19,16.63,2675758
897,2003-07-31,16.8,16.55,17.09,16.4,2548588
898,2003-08-01,16.82,16.8,16.96,16.72,936731
899,2003-08-04,16.62,16.77,16.88,16.62,973155
900,2003-08-05,16.62,16.65,16.78,16.53,902792
901,2003-08-06,16.51,16.74,16.74,16.5,1093090
902,2003-08-07,16.67,16.6,16.67,16.52,571741
903,2003-08-08,16.7,16.74,16.84,16.62,926023
904,2003-08-11,16.84,16.8,16.84,16.71,325075
905,2003-08-12,16.93,16.87,16.93,16.76,487315
906,2003-08-13,16.77,16.96,17.04,16.74,399674
907,2003-08-14,16.95,16.87,16.98,16.78,554914
908,2003-08-18,16.99,16.95,17.04,16.92,378031
909,2003-08-19,17.0,16.9,17.04,16.9,416374
910,2003-08-20,17.0,16.94,17.01,16.93,292665
911,2003-08-21,16.94,16.97,17.04,16.91,462523
912,2003-08-22,16.99,17.01,17.07,16.95,306516
913,2003-08-25,16.97,17.0,17.04,16.95,268801
914,2003-08-26,17.09,17.02,17.16,16.98,399022
915,2003-08-27,16.94,17.16,17.2,16.92,544529
916,2003-08-28,17.0,16.92,17.11,16.92,538145
917,2003-08-29,16.87,17.09,17.11,16.75,728401
918,2003-09-01,17.0,16.99,17.04,16.89,272205
919,2003-09-02,17.1,17.05,17.11,16.98,427359
920,2003-09-03,17.12,17.12,17.18,17.03,580051
921,2003-09-04,17.03,17.07,17.16,16.94,429782
922,2003-09-05,16.94,17.0,17.13,16.84,537794
923,2003-09-08,16.98,17.02,17.05,16.91,280885
924,2003-09-09,16.94,17.05,17.05,16.9,248205
925,2003-09-10,16.74,16.9,17.01,16.74,421064
926,2003-09-11,16.85,16.72,16.87,16.7,306699
927,2003-09-12,16.62,16.89,16.89,16.62,396342
928,2003-09-15,16.69,16.68,16.84,16.61,340937
929,2003-09-16,16.76,16.79,16.84,16.65,180697
930,2003-09-17,16.68,16.82,16.87,16.66,404517
931,2003-09-18,16.82,16.7,16.87,16.7,510016
932,2003-09-19,16.78,16.85,16.98,16.71,599997
933,2003-09-22,16.57,16.94,16.94,16.51,508444
934,2003-09-23,16.57,16.58,16.69,16.41,420889
935,2003-09-24,16.53,16.57,16.69,16.5,496466
936,2003-09-25,16.75,16.45,16.78,16.45,653805
937,2003-09-26,16.69,16.78,16.78,16.6,455065
938,2003-09-29,16.55,16.65,16.73,16.5,582112
939,2003-09-30,16.49,16.63,16.63,16.35,1102368
940,2003-10-01,16.55,16.49,16.57,16.45,903602
941,2003-10-02,16.43,16.65,16.65,16.36,799694
942,2003-10-03,16.48,16.47,16.59,16.4,723680
943,2003-10-06,16.44,16.55,16.55,16.3,586036
944,2003-10-07,16.53,16.46,16.68,16.4,574830
945,2003-10-08,16.69,16.46,16.75,16.46,364809
946,2003-10-09,16.55,16.69,16.75,16.46,507849
947,2003-10-10,16.49,16.62,16.62,16.42,481135
948,2003-10-13,16.52,16.55,16.61,16.49,250933
949,2003-10-14,16.42,16.59,16.59,16.39,551116
950,2003-10-15,16.52,16.49,16.59,16.41,357680
951,2003-10-16,16.45,16.44,16.59,16.44,444119
952,2003-10-17,16.35,16.53,16.53,16.3,527727
953,2003-10-20,16.26,16.38,16.42,16.23,500366
954,2003-10-21,16.35,16.35,16.43,16.3,562242
955,2003-10-22,16.16,16.44,16.47,16.15,399196
956,2003-10-23,16.11,16.13,16.2,16.1,504690
957,2003-10-24,16.06,16.13,16.21,16.06,194837
958,2003-10-27,16.23,16.14,16.26,16.07,308720
959,2003-10-28,16.23,16.2,16.35,16.13,555221
960,2003-10-29,16.24,16.14,16.35,16.14,329979
961,2003-10-30,16.43,16.22,16.54,16.22,880993
962,2003-10-31,16.53,16.5,16.59,16.45,889939
963,2003-11-03,16.77,16.63,16.86,16.58,779831
964,2003-11-04,16.75,16.77,16.89,16.66,630617
965,2003-11-05,16.79,16.72,16.84,16.72,683323
966,2003-11-06,16.73,16.8,16.83,16.73,582889
967,2003-11-07,16.85,16.8,16.96,16.74,661017
968,2003-11-10,16.9,16.73,17.07,16.73,731716
969,2003-11-11,16.8,16.88,16.93,16.76,949721
970,2003-11-12,16.85,16.81,16.93,16.8,347954
971,2003-11-13,16.92,16.9,17.0,16.85,457396
972,2003-11-14,16.96,16.95,17.01,16.89,516950
973,2003-11-17,16.77,16.85,16.88,16.62,309396
974,2003-11-18,16.75,16.88,16.9,16.75,369823
975,2003-11-19,16.85,16.78,16.9,16.65,386719
976,2003-11-20,16.92,16.94,16.94,16.73,557789
977,2003-11-21,17.03,16.85,17.06,16.8,884077
978,2003-11-24,17.14,17.02,17.3,16.91,586200
979,2003-11-25,17.27,17.17,17.29,17.09,672928
980,2003-11-26,17.28,17.25,17.38,17.25,448146
981,2003-11-27,17.28,17.25,17.37,17.22,187966
982,2003-11-28,17.19,17.32,17.35,17.12,473375
983,2003-12-01,17.38,17.33,17.38,17.24,902775
984,2003-12-02,17.3,17.28,17.4,17.21,413305
985,2003-12-03,17.24,17.21,17.33,17.17,608433
986,2003-12-04,17.2,17.23,17.27,17.11,435850
987,2003-12-05,17.18,17.2,17.21,17.11,245729
988,2003-12-09,17.63,17.25,17.76,17.25,2257451
989,2003-12-10,17.55,17.64,17.65,17.42,914455
990,2003-12-11,17.66,17.6,17.75,17.6,613786
991,2003-12-12,17.74,17.72,17.77,17.66,294265
992,2003-12-15,17.71,17.8,17.92,17.66,495579
993,2003-12-16,17.8,17.7,17.9,17.62,552675
994,2003-12-17,17.83,17.78,17.91,17.72,632857
995,2003-12-18,18.13,17.89,18.13,17.86,1021680
996,2003-12-19,18.25,18.14,18.41,18.01,1279212
997,2003-12-22,17.95,18.15,18.25,17.93,1011290
998,2003-12-23,18.4,17.95,18.42,17.95,938781
999,2003-12-29,18.84,18.4,18.84,18.38,850200
1000,2003-12-30,18.55,18.8,18.9,18.45,1839047
1001,2004-01-02,19.1,18.7,19.1,18.61,769392
1002,2004-01-05,18.87,19.19,19.19,18.75,592073
1003,2004-01-07,18.55,18.94,18.94,18.5,761152
1004,2004-01-08,18.48,18.4,18.78,18.4,1360269
1005,2004-01-09,18.47,18.66,18.68,18.4,450266
1006,2004-01-12,18.43,18.31,18.54,18.18,748344
1007,2004-01-13,18.57,18.48,18.63,18.44,745830
1008,2004-01-14,18.55,18.6,18.66,18.44,600756
1009,2004-01-15,18.65,18.56,18.89,18.45,732984
1010,2004-01-16,18.67,18.75,18.8,18.43,658726
1011,2004-01-19,18.85,18.75,18.85,18.53,327581
1012,2004-01-20,18.7,18.74,18.84,18.64,784206
1013,2004-01-21,18.86,18.62,18.86,18.62,730219
1014,2004-01-22,18.57,18.83,18.83,18.57,1517509
1015,2004-01-23,18.54,18.57,18.6,18.42,982386
1016,2004-01-26,18.45,18.6,18.6,18.35,459767
1017,2004-01-27,18.51,18.47,18.58,18.42,425749
1018,2004-01-28,18.77,18.45,18.77,18.4,745263
1019,2004-01-29,18.72,18.7,18.92,18.64,852064
1020,2004-01-30,18.67,18.86,18.86,18.55,929988
1021,2004-02-02,19.08,18.74,19.08,18.7,1064321
1022,2004-02-03,19.33,19.0,19.33,18.98,983576
1023,2004-02-04,19.11,19.42,19.48,18.98,1577931
1024,2004-02-05,19.25,19.1,19.33,19.09,639117
1025,2004-02-06,19.45,19.17,19.5,19.13,881785
1026,2004-02-09,19.41,19.46,19.55,19.34,574332
1027,2004-02-10,19.44,19.44,19.44,19.14,531073
1028,2004-02-11,19.4,19.31,19.43,19.25,486678
1029,2004-02-12,19.32,19.46,19.57,19.26,865418
1030,2004-02-13,19.69,19.25,19.8,19.25,888431
1031,2004-02-16,19.68,19.68,19.78,19.62,471506
1032,2004-02-17,20.02,19.68,20.04,19.68,745043
1033,2004-02-18,20.16,20.02,20.16,19.91,567819
1034,2004-02-19,19.98,20.0,20.15,19.86,609542
1035,2004-02-20,19.75,19.91,20.06,19.68,483721
1036,2004-02-23,19.92,19.83,20.0,19.77,535305
1037,2004-02-24,19.76,19.9,19.95,19.65,936737
1038,2004-02-25,19.92,19.75,19.95,19.68,301171
1039,2004-02-26,19.87,20.0,20.0,19.76,754398
1040,2004-02-27,20.05,20.06,20.07,19.86,1517981
1041,2004-03-01,20.5,20.05,20.69,20.05,1266743
1042,2004-03-02,20.82,20.8,21.0,20.63,1654141
1043,2004-03-03,20.85,20.67,21.0,20.67,1544779
1044,2004-03-04,20.88,21.04,21.04,20.72,392537
1045,2004-03-05,20.68,20.93,20.95,20.65,638397
1046,2004-03-08,20.91,20.68,21.0,20.6,527792
1047,2004-03-09,20.77,20.88,20.89,20.65,481163
1048,2004-03-10,20.87,20.78,21.0,20.7,721863
1049,2004-03-11,20.24,20.64,20.64,19.87,1338912
1050,2004-03-12,20.17,20.02,20.28,19.98,689524
1051,2004-03-15,19.78,19.55,20.05,19.55,1589073
1052,2004-03-16,19.98,19.63,20.15,19.6,1236339
1053,2004-03-17,19.82,20.17,20.17,19.75,1637145
1054,2004-03-18,19.78,19.82,19.93,19.62,1022705
1055,2004-03-19,19.94,19.96,20.21,19.78,588828
1056,2004-03-22,19.87,19.74,19.96,19.7,616232
1057,2004-03-23,19.76,19.74,19.93,19.56,696610
1058,2004-03-24,19.57,19.73,19.75,19.42,976368
1059,2004-03-25,19.9,19.53,19.93,19.53,802164
1060,2004-03-26,19.9,20.08,20.08,19.67,893990
1061,2004-03-29,20.27,19.84,20.31,19.64,688877
1062,2004-03-30,20.24,20.28,20.34,20.04,469565
1063,2004-03-31,20.29,20.2,20.45,20.05,948419
1064,2004-04-01,20.52,20.32,20.57,20.14,664416
1065,2004-04-02,20.66,20.55,20.8,20.29,484418
1066,2004-04-05,20.88,20.66,20.92,20.38,1007583
1067,2004-04-06,20.6,20.93,20.97,20.43,999488
1068,2004-04-07,20.53,20.48,20.6,20.39,633434
1069,2004-04-08,20.81,20.52,20.95,20.52,687735
1070,2004-04-13,21.02,20.83,21.09,20.8,690355
1071,2004-04-14,20.9,20.86,21.09,20.86,597097
1072,2004-04-15,20.84,20.99,21.09,20.82,366728
1073,2004-04-16,20.79,20.98,21.05,20.58,1182148
1074,2004-04-19,20.7,20.85,21.0,20.65,533630
1075,2004-04-20,20.71,20.82,20.94,20.64,440386
1076,2004-04-21,20.69,20.5,20.7,20.41,699566
1077,2004-04-22,20.78,20.78,20.95,20.58,414137
1078,2004-04-23,20.77,20.94,20.97,20.71,530495
1079,2004-04-26,20.9,20.74,20.9,20.64,346347
1080,2004-04-27,20.82,20.84,20.89,20.75,309560
1081,2004-04-28,20.65,20.75,20.84,20.42,782981
1082,2004-04-29,20.67,20.63,20.76,20.55,436820
1083,2004-04-30,20.47,20.77,20.77,20.43,714111
1084,2004-05-03,20.81,20.6,20.81,20.43,801858
1085,2004-05-04,20.58,20.8,20.8,20.52,628718
1086,2004-05-05,20.78,20.52,20.87,20.45,801172
1087,2004-05-06,20.68,20.77,20.8,20.56,606167
1088,2004-05-07,20.63,20.68,20.8,20.57,499010
1089,2004-05-10,20.19,20.5,20.5,19.99,944569
1090,2004-05-11,20.4,20.23,20.56,20.0,677345
1091,2004-05-12,20.18,20.54,20.54,20.04,1127025
1092,2004-05-13,20.3,20.15,20.33,20.07,240880
1093,2004-05-14,20.3,20.14,20.31,20.1,268754
1094,2004-05-17,20.13,20.07,20.3,19.95,767738
1095,2004-05-18,20.0,20.17,20.18,19.87,667149
1096,2004-05-19,20.05,20.06,20.21,19.89,742793
1097,2004-05-20,19.86,19.88,19.97,19.76,928439
1098,2004-05-21,19.74,19.84,19.98,19.57,853623
1099,2004-05-24,19.77,19.73,19.95,19.65,312118
1100,2004-05-25,19.75,19.61,19.89,19.56,468692
1101,2004-05-26,19.98,19.96,20.15,19.81,639450
1102,2004-05-27,19.87,20.0,20.2,19.83,494243
1103,2004-05-28,19.57,19.8,19.84,19.45,3133297
1104,2004-05-31,19.74,19.75,19.76,19.6,492960
1105,2004-06-01,19.5,19.79,19.79,19.36,1244210
1106,2004-06-02,19.41,19.6,19.69,19.41,752002
1107,2004-06-03,19.28,19.49,19.49,18.86,1989759
1108,2004-06-04,19.64,19.33,19.7,19.29,1171580
1109,2004-06-07,19.8,19.59,19.85,19.52,960708
1110,2004-06-08,19.66,19.89,19.89,19.61,446452
1111,2004-06-09,19.67,19.58,19.78,19.56,719883
1112,2004-06-10,19.66,19.56,19.74,19.54,554621
1113,2004-06-11,19.61,19.69,19.7,19.55,404117
1114,2004-06-14,19.53,19.66,19.69,19.4,587204
1115,2004-06-15,19.78,19.59,19.89,19.59,1021051
1116,2004-06-16,19.95,19.73,20.08,19.65,767975
1117,2004-06-17,20.02,20.03,20.2,19.89,1224346
1118,2004-06-18,20.06,19.9,20.3,19.86,1110209
1119,2004-06-21,20.08,20.09,20.36,20.02,549548
1120,2004-06-22,19.83,20.1,20.1,19.81,1352927
1121,2004-06-23,20.05,19.82,20.06,19.82,353588
1122,2004-06-24,20.13,20.15,20.21,20.05,745404
1123,2004-06-25,20.01,20.0,20.33,19.91,779212
1124,2004-06-28,20.3,20.08,20.37,20.08,914782
1125,2004-06-29,20.14,20.2,20.29,20.14,477071
1126,2004-06-30,19.69,20.18,20.19,19.69,3064534
1127,2004-07-01,19.51,19.49,19.59,19.4,1545845
1128,2004-07-02,19.29,19.55,19.55,19.22,735588
1129,2004-07-05,19.3,19.3,19.47,19.26,383042
1130,2004-07-06,19.37,19.4,19.4,19.16,1399212
1131,2004-07-07,19.47,19.3,19.49,19.26,761822
1132,2004-07-08,19.49,19.45,19.53,19.24,628212
1133,2004-07-09,19.39,19.48,19.54,19.31,511895
1134,2004-07-12,19.49,19.38,19.68,19.38,548470
1135,2004-07-13,19.61,19.6,19.67,19.44,437935
1136,2004-07-14,19.4,19.62,19.62,19.29,658858
1137,2004-07-15,19.31,19.37,19.57,19.31,397382
1138,2004-07-16,19.35,19.38,19.49,19.3,274915
1139,2004-07-19,19.26,19.3,19.42,19.25,200142
1140,2004-07-20,19.3,19.25,19.4,19.19,370772
1141,2004-07-21,19.44,19.47,19.5,19.28,314110
1142,2004-07-22,19.23,19.25,19.35,19.14,457421
1143,2004-07-23,19.05,19.25,19.25,19.01,356269
1144,2004-07-26,19.0,19.05,19.15,18.9,739734
1145,2004-07-27,19.21,19.15,19.28,19.0,442072
1146,2004-07-28,19.01,19.4,19.4,18.81,757255
1147,2004-07-29,19.08,19.02,19.23,18.97,727668
1148,2004-07-30,19.19,19.15,19.2,18.86,838441
1149,2004-08-02,19.3,19.15,19.38,19.06,411816
1150,2004-08-03,19.46,19.25,19.5,19.24,362962
1151,2004-08-04,19.46,19.49,19.59,19.3,740041
1152,2004-08-05,19.26,19.41,19.48,19.19,461229
1153,2004-08-06,19.13,19.19,19.45,19.07,421257
1154,2004-08-09,19.1,19.22,19.29,18.93,747116
1155,2004-08-10,19.09,19.12,19.21,19.0,363038
1156,2004-08-11,19.13,19.23,19.23,18.91,423286
1157,2004-08-12,19.03,18.97,19.19,18.92,333847
1158,2004-08-13,18.85,19.0,19.07,18.85,252226
1159,2004-08-17,19.04,19.0,19.05,18.7,515805
1160,2004-08-18,19.0,19.11,19.11,18.93,325773
1161,2004-08-19,19.15,19.14,19.19,19.0,390556
1162,2004-08-20,19.18,19.1,19.22,19.02,604919
1163,2004-08-23,19.29,19.18,19.46,19.1,203880
1164,2004-08-24,19.3,19.16,19.45,19.16,815362
1165,2004-08-25,19.35,19.21,19.38,19.21,163816
1166,2004-08-26,19.43,19.32,19.49,19.3,170098
1167,2004-08-27,19.51,19.48,19.59,19.36,340788
1168,2004-08-30,19.56,19.59,19.65,19.43,240610
1169,2004-08-31,19.59,19.55,19.7,19.44,720210
1170,2004-09-01,19.66,19.5,19.71,19.5,332178
1171,2004-09-02,19.73,19.57,19.79,19.57,620909
1172,2004-09-03,19.85,19.6,19.88,19.6,537039
1173,2004-09-06,19.93,19.83,19.93,19.77,308831
1174,2004-09-07,19.9,19.92,19.99,19.76,498966
1175,2004-09-08,19.86,19.82,19.96,19.65,544634
1176,2004-09-09,19.78,19.85,19.85,19.68,452184
1177,2004-09-10,19.84,19.66,19.95,19.66,422572
1178,2004-09-13,19.96,19.84,20.0,19.81,408273
1179,2004-09-14,19.87,19.9,19.93,19.83,322821
1180,2004-09-15,19.95,19.9,20.07,19.9,643714
1181,2004-09-16,20.0,20.0,20.01,19.86,505301
1182,2004-09-17,20.0,19.98,20.1,19.92,633839
1183,2004-09-20,19.98,20.01,20.09,19.9,329311
1184,2004-09-21,20.05,20.05,20.1,19.98,517539
1185,2004-09-22,19.97,20.06,20.14,19.9,608596
1186,2004-09-23,20.0,19.83,20.1,19.83,516816
1187,2004-09-24,20.06,20.05,20.1,19.94,267150
1188,2004-09-27,19.99,19.95,20.04,19.93,252818
1189,2004-09-28,19.94,19.9,20.04,19.85,366540
1190,2004-09-29,20.04,20.0,20.12,19.88,390557
1191,2004-09-30,19.9,20.1,20.15,19.9,858475
1192,2004-10-01,20.35,19.91,20.4,19.91,762141
1193,2004-10-04,20.46,20.51,20.65,20.36,643328
1194,2004-10-05,20.26,20.46,20.48,20.21,500281
1195,2004-10-06,20.47,20.38,20.56,20.25,879613
1196,2004-10-07,20.42,20.49,20.59,20.38,251267
1197,2004-10-08,20.43,20.35,20.5,20.35,227459
1198,2004-10-11,20.4,20.47,20.53,20.28,132031
1199,2004-10-13,20.38,20.43,20.49,20.24,443242
1200,2004-10-14,20.25,20.3,20.39,20.21,320024
1201,2004-10-15,20.18,20.2,20.33,20.15,773363
1202,2004-10-18,20.31,20.17,20.35,20.17,390876
1203,2004-10-19,20.35,20.34,20.48,20.34,234111
1204,2004-10-20,20.35,20.22,20.42,20.17,395725
1205,2004-10-21,20.46,20.3,20.5,20.3,350517
1206,2004-10-22,20.61,20.39,20.63,20.35,633421
1207,2004-10-25,20.37,20.47,20.47,20.25,479533
1208,2004-10-26,20.37,20.38,20.48,20.35,226842
1209,2004-10-27,20.55,20.4,20.56,20.31,434376
1210,2004-10-28,21.02,20.65,21.4,20.6,3653291
1211,2004-10-29,21.32,21.2,21.74,21.03,2056331
1212,2004-11-02,21.53,21.65,21.66,21.18,1172888
1213,2004-11-03,20.95,21.65,21.71,20.87,3080764
1214,2004-11-04,21.06,20.86,21.08,20.81,1048233
1215,2004-11-05,20.92,21.1,21.16,20.85,792679
1216,2004-11-08,21.16,20.92,21.26,20.85,896723
1217,2004-11-09,21.08,21.27,21.27,21.01,434348
1218,2004-11-10,21.06,21.09,21.22,20.97,662161
1219,2004-11-11,21.0,21.19,21.19,20.86,788030
1220,2004-11-12,21.02,21.18,21.18,20.97,373729
1221,2004-11-15,20.85,21.18,21.18,20.83,803669
1222,2004-11-16,20.83,20.97,21.02,20.8,430643
1223,2004-11-17,21.0,21.0,21.06,20.86,519228
1224,2004-11-18,21.05,20.93,21.12,20.93,666140
1225,2004-11-19,21.05,21.05,21.15,20.97,440351
1226,2004-11-22,21.11,20.9,21.15,20.88,363310
1227,2004-11-23,21.02,21.15,21.15,21.02,287326
1228,2004-11-24,21.09,21.13,21.2,21.06,357081
1229,2004-11-25,21.22,21.08,21.33,21.08,654881
1230,2004-11-26,21.32,21.29,21.41,21.19,305120
1231,2004-11-29,21.45,21.4,21.53,21.4,927466
1232,2004-11-30,21.5,21.54,21.59,21.43,889705
1233,2004-12-01,21.67,21.4,21.7,21.4,489142
1234,2004-12-02,21.65,21.7,21.79,21.56,639931
1235,2004-12-03,21.74,21.8,21.87,21.62,888104
1236,2004-12-07,21.9,21.74,21.98,21.74,626103
1237,2004-12-09,21.92,22.0,22.0,21.82,580791
1238,2004-12-10,22.03,22.0,22.14,21.9,528832
1239,2004-12-13,22.09,22.03,22.25,21.96,926417
1240,2004-12-14,22.16,22.2,22.2,22.0,529681
1241,2004-12-15,22.15,22.2,22.33,22.05,827706
1242,2004-12-16,22.21,22.27,22.47,22.17,780727
1243,2004-12-17,22.33,22.4,22.41,22.16,1030344
1244,2004-12-20,22.4,22.45,22.48,22.15,450799
1245,2004-12-21,22.53,22.49,22.6,22.42,408909
1246,2004-12-22,22.6,22.59,22.73,22.51,518500
1247,2004-12-23,22.72,22.65,22.82,22.61,372207
1248,2004-12-27,22.84,22.72,22.9,22.71,211312
1249,2004-12-28,22.86,22.84,22.94,22.73,240105
1250,2004-12-29,22.89,22.92,22.99,22.75,302519
1251,2004-12-30,22.76,22.83,22.93,22.74,532436
1252,2005-01-03,22.68,22.8,22.95,22.53,487873
1253,2005-01-04,22.72,22.78,22.78,22.55,656449
1254,2005-01-05,22.68,22.56,22.85,22.56,635363
1255,2005-01-07,22.51,22.79,22.85,22.37,736678
1256,2005-01-10,22.56,22.69,22.7,22.46,645366
1257,2005-01-11,22.0,22.45,22.46,21.85,906596
1258,2005-01-12,22.02,21.98,22.05,21.88,855256
1259,2005-01-13,21.87,22.08,22.09,21.82,520228
1260,2005-01-14,22.14,21.8,22.26,21.78,933265
1261,2005-01-17,22.16,22.24,22.35,22.16,674824
1262,2005-01-18,22.14,22.33,22.33,21.96,884790
1263,2005-01-19,22.1,22.09,22.33,22.07,594016
1264,2005-01-20,21.83,22.1,22.15,21.76,1164664
1265,2005-01-21,21.75,21.81,21.88,21.66,723788
1266,2005-01-24,21.7,21.76,21.78,21.5,752505
1267,2005-01-25,21.88,21.52,21.98,21.52,679848
1268,2005-01-26,21.97,21.8,22.03,21.78,650991
1269,2005-01-27,22.05,21.97,22.1,21.93,497975
1270,2005-01-28,21.99,22.09,22.18,21.89,523837
1271,2005-01-31,22.18,21.95,22.18,21.95,541431
1272,2005-02-01,22.47,22.2,22.64,22.18,1095100
1273,2005-02-02,22.69,22.68,22.82,22.55,826334
1274,2005-02-03,22.69,22.77,22.77,22.6,438955
1275,2005-02-04,22.93,22.83,22.97,22.67,815285
1276,2005-02-07,22.95,23.0,23.1,22.79,678475
1277,2005-02-08,22.97,23.08,23.17,22.8,770994
1278,2005-02-09,22.95,23.0,23.14,22.83,568448
1279,2005-02-10,23.0,23.0,23.3,22.99,538232
1280,2005-02-11,23.22,23.11,23.25,22.98,514556
1281,2005-02-14,23.28,23.29,23.3,23.12,452007
1282,2005-02-15,23.38,23.28,23.39,23.23,383193
1283,2005-02-16,23.37,23.49,23.49,23.2,663806
1284,2005-02-17,23.39,23.42,23.58,23.39,480147
1285,2005-02-18,23.48,23.47,23.54,23.3,765509
1286,2005-02-21,23.1,23.58,23.58,23.01,1182021
1287,2005-02-22,22.7,23.2,23.2,22.56,77292
1288,2005-02-23,22.7,22.75,22.79,22.42,35848
1289,2005-02-24,22.56,22.65,22.81,22.41,44131
1290,2005-02-25,22.33,22.73,22.73,22.17,21780
1291,2005-02-28,22.36,22.3,22.5,22.25,66512
1292,2005-03-01,22.67,22.28,22.74,22.25,969234
1293,2005-03-02,22.29,22.67,22.73,22.17,984913
1294,2005-03-03,22.09,22.41,22.41,21.85,1614897
1295,2005-03-04,22.34,22.04,22.43,21.98,763281
1296,2005-03-07,22.52,22.49,22.58,22.38,433316
1297,2005-03-08,22.4,22.55,22.55,22.23,359868
1298,2005-03-09,21.94,22.3,22.4,21.88,1179711
1299,2005-03-10,21.91,21.82,22.01,21.75,802206
1300,2005-03-11,21.97,22.05,22.09,21.85,728482
1301,2005-03-14,21.97,22.08,22.28,21.74,645284
1302,2005-03-15,22.14,22.12,22.33,21.99,697515
1303,2005-03-16,22.0,22.16,22.33,21.8,867766
1304,2005-03-17,22.15,21.78,22.3,21.78,715049
1305,2005-03-18,22.16,22.28,22.28,22.01,1187698
1306,2005-03-21,22.13,22.27,22.45,21.97,805698
1307,2005-03-22,22.22,22.19,22.28,22.0,409763
1308,2005-03-23,22.14,21.99,22.21,21.95,439336
1309,2005-03-24,22.28,22.11,22.42,21.98,455130
1310,2005-03-29,22.38,22.28,22.38,22.09,324312
1311,2005-03-30,22.27,22.21,22.42,22.11,396408
1312,2005-03-31,22.18,22.5,22.5,22.14,604195
1313,2005-04-01,22.3,22.12,22.39,22.12,438559
1314,2005-04-04,22.1,22.27,22.27,22.01,651986
1315,2005-04-05,22.29,22.17,22.37,22.12,541695
1316,2005-04-06,22.5,22.39,22.5,22.3,669699
1317,2005-04-07,22.66,22.49,22.71,22.4,611437
1318,2005-04-08,22.58,22.8,22.85,22.58,545480
1319,2005-04-11,22.42,22.37,22.68,22.36,417197
1320,2005-04-12,22.5,22.54,22.74,22.44,549162
1321,2005-04-13,22.62,22.68,22.85,22.44,747852
1322,2005-04-14,22.58,22.57,22.67,22.35,492114
1323,2005-04-15,22.31,22.28,22.49,22.11,1155779
1324,2005-04-18,21.91,22.0,22.1,21.33,1040863
1325,2005-04-19,21.8,21.9,22.05,21.72,653370
1326,2005-04-20,21.69,21.82,21.9,21.61,455550
1327,2005-04-21,21.78,21.6,21.92,21.55,317481
1328,2005-04-22,21.85,21.95,21.95,21.75,335444
1329,2005-04-25,22.14,21.65,22.14,21.65,435185
1330,2005-04-26,21.92,22.21,22.21,21.84,488916
1331,2005-04-27,21.71,21.8,21.95,21.64,475859
1332,2005-04-28,21.79,21.75,21.89,21.67,411451
1333,2005-04-29,22.03,21.51,22.06,21.51,553971
1334,2005-05-02,22.37,22.2,22.43,22.12,438664
1335,2005-05-03,22.44,22.23,22.44,22.12,485313
1336,2005-05-04,22.48,22.4,22.48,22.21,558697
1337,2005-05-05,22.47,22.49,22.52,22.35,397523
1338,2005-05-06,22.49,22.55,22.66,22.24,348315
1339,2005-05-09,22.55,22.35,22.64,22.35,357031
1340,2005-05-10,22.5,22.64,22.64,22.44,483390
1341,2005-05-11,22.65,22.56,22.69,22.4,491458
1342,2005-05-12,22.68,22.67,22.81,22.43,622879
1343,2005-05-13,22.35,22.79,22.79,22.13,1086142
1344,2005-05-16,22.34,22.49,22.49,22.18,231043
1345,2005-05-17,22.45,22.33,22.45,22.06,758699
1346,2005-05-18,22.75,22.5,22.75,22.38,845691
1347,2005-05-19,22.67,22.78,22.81,22.53,474972
1348,2005-05-20,22.59,22.67,22.71,22.51,454719
1349,2005-05-23,22.57,22.66,22.69,22.55,322538
1350,2005-05-24,22.5,22.6,22.62,22.43,526580
1351,2005-05-25,22.48,22.43,22.67,22.43,442381
1352,2005-05-26,22.63,22.41,22.67,22.41,506391
1353,2005-05-27,22.67,22.55,22.78,22.41,556258
1354,2005-05-30,22.89,22.67,22.94,22.56,342210
1355,2005-05-31,22.78,22.75,23.08,22.51,1129227
1356,2005-06-01,23.09,22.79,23.12,22.79,776501
1357,2005-06-02,23.14,23.13,23.2,23.0,341805
1358,2005-06-03,23.13,23.16,23.25,23.04,543988
1359,2005-06-06,23.06,23.02,23.19,22.98,260554
1360,2005-06-07,23.13,23.24,23.24,23.04,640342
1361,2005-06-08,22.9,23.01,23.19,22.87,374159
1362,2005-06-09,22.98,22.85,23.0,22.8,607758
1363,2005-06-10,23.02,23.1,23.1,22.82,1356643
1364,2005-06-13,22.97,23.05,23.06,22.86,863471
1365,2005-06-14,23.0,22.95,23.06,22.87,507693
1366,2005-06-15,22.8,23.01,23.03,22.7,701403
1367,2005-06-16,22.79,22.94,22.94,22.46,875605
1368,2005-06-17,23.29,22.86,23.31,22.75,1735563
1369,2005-06-20,23.35,23.1,23.47,23.1,928381
1370,2005-06-21,23.44,23.3,23.62,23.3,787638
1371,2005-06-22,23.39,23.57,23.57,23.21,1279258
1372,2005-06-23,23.44,23.45,23.53,23.37,708403
1373,2005-06-24,23.43,23.32,23.54,23.2,536979
1374,2005-06-27,23.53,23.2,23.59,23.2,693125
1375,2005-06-28,23.75,23.61,23.83,23.6,743819
1376,2005-06-29,24.18,23.96,24.3,23.87,1759738
1377,2005-06-30,24.38,24.18,24.47,24.1,828593
1378,2005-07-01,24.18,24.1,24.22,23.8,662110
1379,2005-07-04,24.08,24.09,24.09,23.83,330749
1380,2005-07-05,24.09,24.1,24.19,23.88,573690
1381,2005-07-06,24.03,24.27,24.27,23.91,625213
1382,2005-07-07,23.49,23.93,23.93,23.02,1401332
1383,2005-07-08,23.98,23.85,24.02,23.62,710627
1384,2005-07-11,24.5,23.98,24.5,23.98,989475
1385,2005-07-12,24.46,24.68,24.68,24.35,1017604
1386,2005-07-13,24.34,24.38,24.47,24.06,897847
1387,2005-07-14,24.34,24.4,24.4,24.0,924663
1388,2005-07-15,24.06,24.24,24.39,23.97,733012
1389,2005-07-18,24.08,23.9,24.1,23.81,555788
1390,2005-07-19,24.33,24.1,24.33,24.07,647075
1391,2005-07-20,24.41,24.33,24.45,24.22,561689
1392,2005-07-21,24.63,24.45,24.76,24.32,1018004
1393,2005-07-22,24.75,24.71,24.88,24.36,550613
1394,2005-07-25,24.74,24.73,24.8,24.54,245010
1395,2005-07-26,24.8,24.05,24.8,24.05,388967
1396,2005-07-27,24.68,24.58,24.8,24.45,412966
1397,2005-07-28,24.5,24.58,24.8,24.49,459513
1398,2005-07-29,24.57,24.65,24.77,24.51,393430
1399,2005-08-01,24.59,24.62,24.7,24.44,365040
1400,2005-08-02,24.44,24.44,24.73,24.36,401722
1401,2005-08-03,24.43,24.44,24.44,24.22,497301
1402,2005-08-04,24.35,24.35,24.63,24.22,424719
1403,2005-08-05,24.26,24.35,24.46,24.2,292743
1404,2005-08-08,24.55,24.34,24.62,24.27,353372
1405,2005-08-09,24.55,24.5,24.63,24.33,314510
1406,2005-08-10,24.78,24.67,24.8,24.5,507299
1407,2005-08-11,24.6,24.59,24.83,24.5,517230
1408,2005-08-12,24.5,24.7,24.75,24.46,298527
1409,2005-08-15,24.66,24.57,24.76,24.43,235195
1410,2005-08-16,24.29,24.8,24.8,24.22,305348
1411,2005-08-17,24.2,24.25,24.35,24.02,578946
1412,2005-08-18,24.1,24.25,24.25,24.01,336022
1413,2005-08-19,24.1,24.05,24.18,24.0,603803
1414,2005-08-22,24.18,24.05,24.26,24.01,267541
1415,2005-08-23,24.0,24.05,24.1,23.95,262918
1416,2005-08-24,24.15,23.98,24.22,23.85,478524
1417,2005-08-25,24.06,23.89,24.12,23.87,275611
1418,2005-08-26,23.65,23.87,24.21,23.62,422910
1419,2005-08-29,23.86,23.51,23.96,23.5,281481
1420,2005-08-30,23.66,23.89,23.99,23.66,292266
1421,2005-08-31,24.08,23.65,24.22,23.65,450681
1422,2005-09-01,24.37,24.27,24.47,24.11,402902
1423,2005-09-02,24.53,24.43,24.75,24.23,701395
1424,2005-09-05,24.79,24.66,24.87,24.38,158604
1425,2005-09-06,24.24,24.73,24.73,23.75,6001087
1426,2005-09-07,23.78,24.2,24.2,23.73,3615200
1427,2005-09-08,23.69,23.89,23.89,23.62,1523954
1428,2005-09-09,23.8,23.68,23.8,23.65,1363949
1429,2005-09-12,23.65,23.73,23.81,23.53,677266
1430,2005-09-13,23.59,23.7,23.75,23.5,747800
1431,2005-09-14,23.6,23.65,23.75,23.52,765835
1432,2005-09-15,23.72,23.58,23.81,23.57,473311
1433,2005-09-16,23.77,23.62,24.03,23.62,577288
1434,2005-09-19,23.82,23.76,24.02,23.66,280153
1435,2005-09-20,23.87,23.98,23.98,23.71,551290
1436,2005-09-21,23.8,23.8,23.89,23.7,546195
1437,2005-09-22,23.84,23.69,23.84,23.44,979118
1438,2005-09-23,23.6,23.79,23.79,23.3,1389970
1439,2005-09-26,23.94,23.6,23.97,23.55,709669
1440,2005-09-27,23.82,23.98,24.0,23.73,571774
1441,2005-09-28,24.23,24.09,24.39,24.04,1019383
1442,2005-09-29,24.15,24.31,24.37,24.06,1038591
1443,2005-09-30,24.2,24.34,24.37,24.04,763012
1444,2005-10-03,24.26,24.2,24.32,24.01,687693
1445,2005-10-04,24.46,24.26,24.55,24.04,946955
1446,2005-10-05,24.14,24.3,24.35,24.1,754347
1447,2005-10-06,23.75,24.01,24.07,23.69,1297468
1448,2005-10-07,23.68,23.71,23.96,23.55,886861
1449,2005-10-10,24.0,23.79,24.15,23.78,1457326
1450,2005-10-11,23.92,24.05,24.3,23.89,839319
1451,2005-10-12,23.78,23.75,23.9,23.56,838001
1452,2005-10-13,23.44,23.65,23.75,23.17,1003063
1453,2005-10-14,23.78,23.85,23.85,23.33,1542625
1454,2005-10-17,23.65,23.84,23.84,23.5,748611
1455,2005-10-18,23.43,23.79,23.79,23.33,573720
1456,2005-10-19,23.12,23.32,23.33,22.92,1484589
1457,2005-10-20,22.81,22.5,23.09,22.5,956717
1458,2005-10-21,22.72,22.7,22.9,22.56,693887
1459,2005-10-24,22.86,22.63,23.0,22.55,970445
1460,2005-10-25,22.67,22.85,23.14,22.55,857410
1461,2005-10-26,22.62,22.61,23.05,22.55,846641
1462,2005-10-27,21.96,22.52,22.55,21.95,880490
1463,2005-10-28,22.21,21.83,22.35,21.75,901420
1464,2005-10-31,22.77,22.44,22.8,22.4,749179
1465,2005-11-01,22.57,22.77,22.85,22.44,458452
1466,2005-11-02,22.39,22.46,22.83,22.18,691434
1467,2005-11-03,22.65,22.77,23.12,22.5,943072
1468,2005-11-04,22.68,22.76,22.92,22.53,370942
1469,2005-11-07,22.9,22.7,22.95,22.41,513110
1470,2005-11-08,22.68,22.84,22.95,22.37,792355
1471,2005-11-09,22.72,22.56,23.06,22.56,709334
1472,2005-11-10,22.71,22.93,22.96,22.71,352107
1473,2005-11-11,22.88,22.97,23.05,22.74,449280
1474,2005-11-14,23.06,22.7,23.17,22.7,874921
1475,2005-11-15,22.88,22.94,23.22,22.77,1030662
1476,2005-11-16,22.69,22.95,22.95,22.37,853258
1477,2005-11-17,22.87,22.66,22.99,22.63,721730
1478,2005-11-18,23.12,23.0,23.28,22.91,1050645
1479,2005-11-21,22.99,23.19,23.19,22.86,412666
1480,2005-11-22,22.9,23.03,23.03,22.82,502324
1481,2005-11-23,23.17,23.08,23.24,22.89,754976
1482,2005-11-24,23.19,23.04,23.19,22.95,512715
1483,2005-11-25,23.08,23.07,23.19,23.04,638931
1484,2005-11-28,23.15,23.09,23.53,23.09,834714
1485,2005-11-29,23.2,23.15,23.4,23.08,512080
1486,2005-11-30,23.16,23.23,23.33,23.06,592267
1487,2005-12-01,23.28,23.3,23.49,23.15,792219
1488,2005-12-02,23.28,23.33,23.33,23.09,407675
1489,2005-12-05,23.06,23.47,23.47,22.94,646455
1490,2005-12-06,23.0,22.97,23.17,22.94,353994
1491,2005-12-07,22.8,23.07,23.07,22.65,896622
1492,2005-12-08,22.9,22.6,22.95,22.59,828965
1493,2005-12-09,22.85,22.63,22.92,22.63,322892
1494,2005-12-12,22.95,22.94,23.03,22.77,358034
1495,2005-12-13,23.11,23.02,23.2,22.78,542491
1496,2005-12-14,23.02,23.25,23.25,22.9,588042
1497,2005-12-15,23.13,22.95,23.13,22.81,616638
1498,2005-12-16,23.39,23.03,23.4,23.0,955265
1499,2005-12-19,23.29,23.4,23.45,23.13,610562
1500,2005-12-20,23.15,23.26,23.34,23.08,778859
1501,2005-12-21,23.7,23.3,23.71,23.14,657390
1502,2005-12-22,23.55,23.65,23.78,23.46,528273
1503,2005-12-23,23.63,23.7,23.82,23.46,380588
1504,2005-12-27,23.9,23.79,24.04,23.55,365229
1505,2005-12-28,23.87,23.9,24.05,23.79,237174
1506,2005-12-29,23.78,23.93,23.97,23.65,225880
1507,2005-12-30,23.66,23.7,23.77,23.56,508093
1508,2006-01-02,23.87,23.77,23.94,23.67,382936
1509,2006-01-03,23.72,23.9,23.9,23.6,1164125
1510,2006-01-04,23.89,23.86,23.91,23.55,801339
1511,2006-01-05,23.84,23.93,23.93,23.67,1033297
1512,2006-01-09,23.91,23.8,23.91,23.71,1210902
1513,2006-01-10,23.55,23.65,23.66,23.44,514742
1514,2006-01-11,23.66,23.57,23.7,23.35,870436
1515,2006-01-12,23.44,23.72,23.72,23.43,1523247
1516,2006-01-13,23.31,23.46,23.57,23.27,773184
1517,2006-01-16,23.6,23.4,23.64,23.32,775629
1518,2006-01-17,23.3,23.36,23.55,23.26,1147661
1519,2006-01-18,23.17,23.2,23.25,23.01,1157402
1520,2006-01-19,23.29,23.17,23.45,23.11,1078392
1521,2006-01-20,23.3,23.27,23.48,23.23,2100158
1522,2006-01-23,23.39,22.94,23.49,22.8,1154726
1523,2006-01-24,23.17,23.28,23.39,23.16,2024523
1524,2006-01-25,23.41,23.17,23.41,23.12,763010
1525,2006-01-26,23.25,23.15,23.43,23.15,1325741
1526,2006-01-27,23.41,23.22,23.41,23.11,1266775
1527,2006-01-30,23.25,23.43,23.43,23.16,420049
1528,2006-01-31,23.78,23.2,23.93,23.2,1674767
1529,2006-02-01,24.45,23.7,24.47,23.61,1807211
1530,2006-02-02,24.34,24.45,24.54,24.09,1318954
1531,2006-02-03,24.7,24.28,24.9,24.27,1698667
1532,2006-02-06,24.47,24.7,24.74,24.32,1412827
1533,2006-02-07,24.27,24.44,24.5,24.06,1261644
1534,2006-02-08,23.99,24.09,24.21,23.8,1585843
1535,2006-02-09,24.33,23.99,24.39,23.97,960298
1536,2006-02-10,24.05,24.33,24.33,23.85,842228
1537,2006-02-13,23.97,24.11,24.14,23.8,919682
1538,2006-02-14,23.81,24.0,24.0,23.67,753077
1539,2006-02-15,23.87,23.75,23.9,23.62,610992
1540,2006-02-16,24.25,23.95,24.29,23.78,871622
1541,2006-02-17,24.3,24.35,24.38,24.11,667843
1542,2006-02-20,24.35,24.16,24.44,24.06,803833
1543,2006-02-21,24.3,23.62,25.24,23.62,8240236
1544,2006-02-22,24.26,24.25,24.38,23.86,2720563
1545,2006-02-23,24.9,24.79,25.24,24.03,2185664
1546,2006-02-24,25.9,25.03,25.93,24.55,3809545
1547,2006-02-27,26.18,26.88,26.88,25.84,2006938
1548,2006-02-28,25.55,27.8,27.8,25.39,5420574
1549,2006-03-01,25.65,25.5,25.74,25.16,974250
1550,2006-03-02,25.3,25.4,25.59,25.05,1195154
1551,2006-03-03,25.28,25.1,25.38,25.05,1000832
1552,2006-03-06,25.0,24.9,25.38,24.85,906117
1553,2006-03-07,24.9,24.89,25.0,24.54,856918
1554,2006-03-08,24.73,24.95,24.95,24.51,796470
1555,2006-03-09,24.61,24.7,24.74,24.44,976535
1556,2006-03-10,24.59,24.42,24.72,24.4,1142545
1557,2006-03-13,24.58,24.52,24.69,24.51,558095
1558,2006-03-14,24.9,24.44,25.11,24.44,533839
1559,2006-03-15,24.69,24.97,24.97,24.54,1057608
1560,2006-03-16,24.67,24.78,24.79,24.45,1037977
1561,2006-03-17,24.53,24.55,24.78,24.34,863317
1562,2006-03-20,24.66,24.55,24.7,24.5,925957
1563,2006-03-21,24.55,24.67,24.67,24.44,595888
1564,2006-03-22,24.3,24.4,24.49,24.15,894350
1565,2006-03-23,24.15,24.47,24.47,24.11,1149165
1566,2006-03-24,24.25,24.06,24.26,23.92,873216
1567,2006-03-27,24.09,24.1,24.27,23.94,443812
1568,2006-03-28,23.75,24.14,24.17,23.72,611435
1569,2006-03-29,23.86,23.75,23.99,23.71,447716
1570,2006-03-30,24.09,23.91,24.16,23.75,718534
1571,2006-03-31,23.89,24.16,24.16,23.79,711474
1572,2006-04-03,23.97,24.15,24.37,23.95,593912
1573,2006-04-04,24.01,23.97,24.11,23.77,1294997
1574,2006-04-05,24.26,24.07,24.26,24.01,1256368
1575,2006-04-06,24.38,24.34,24.4,24.15,1091012
1576,2006-04-07,24.11,24.34,24.5,24.11,602929
1577,2006-04-10,24.1,24.28,24.34,23.94,696604
1578,2006-04-11,23.83,24.1,24.18,23.8,891696
1579,2006-04-12,23.8,23.89,24.0,23.8,959049
1580,2006-04-13,23.64,23.8,23.98,23.5,475891
1581,2006-04-18,23.42,23.6,23.65,23.34,946833
1582,2006-04-19,23.89,23.46,23.89,23.44,1364588
1583,2006-04-20,24.2,23.72,24.33,23.72,882033
1584,2006-04-21,24.6,24.2,24.73,24.09,943930
1585,2006-04-24,24.56,24.46,24.7,24.45,438008
1586,2006-04-25,24.39,24.5,24.71,24.32,449496
1587,2006-04-26,24.35,24.38,24.55,24.18,714648
1588,2006-04-27,24.28,24.4,24.4,24.02,805211
1589,2006-04-28,24.18,24.31,24.35,23.97,377001
1590,2006-05-02,24.15,23.9,24.3,23.86,451304
1591,2006-05-03,23.98,24.16,24.37,23.8,1144697
1592,2006-05-04,23.81,24.08,24.08,23.81,861992
1593,2006-05-05,24.1,23.85,24.19,23.85,1038614
1594,2006-05-08,24.6,24.18,24.6,24.04,834774
1595,2006-05-09,24.58,24.77,24.79,24.41,930485
1596,2006-05-10,24.49,24.59,24.62,24.37,956575
1597,2006-05-11,24.34,24.39,24.65,24.27,943725
1598,2006-05-12,23.85,24.27,24.35,23.8,847980
1599,2006-05-15,23.89,23.79,24.18,23.65,998812
1600,2006-05-16,23.96,24.13,24.15,23.83,1222074
1601,2006-05-17,23.28,23.91,24.09,23.28,1346065
1602,2006-05-18,23.23,23.4,23.48,23.16,1379958
1603,2006-05-19,23.12,23.19,23.34,22.93,1198935
1604,2006-05-22,22.59,23.03,23.28,22.59,1211664
1605,2006-05-23,23.05,22.9,23.1,22.61,1193224
1606,2006-05-24,23.04,22.77,23.24,22.7,1035907
1607,2006-05-25,23.33,23.23,23.46,22.7,668759
1608,2006-05-26,23.9,23.37,24.29,23.1,845013
1609,2006-05-29,23.79,23.91,24.28,23.62,552140
1610,2006-05-30,23.15,23.88,23.93,23.15,551089
1611,2006-05-31,23.66,22.88,23.66,22.76,649824
1612,2006-06-01,23.85,23.68,23.97,23.42,549660
1613,2006-06-02,23.72,23.93,24.07,23.52,557045
1614,2006-06-05,23.56,23.54,23.61,23.35,500962
1615,2006-06-06,23.17,23.1,23.51,23.07,760912
1616,2006-06-07,23.71,24.0,24.0,23.18,840918
1617,2006-06-08,22.87,23.45,23.45,22.77,978193
1618,2006-06-09,22.92,23.0,23.19,22.82,739274
1619,2006-06-12,22.81,22.9,23.04,22.66,598693
1620,2006-06-13,21.92,22.49,22.69,21.91,1308802
1621,2006-06-14,21.95,22.0,22.3,21.85,1082149
1622,2006-06-15,22.28,22.2,22.33,21.99,1227468
1623,2006-06-16,21.74,22.33,22.55,21.74,1203494
1624,2006-06-19,22.31,22.01,22.31,21.9,1134883
1625,2006-06-20,22.4,22.15,22.4,22.03,775828
1626,2006-06-21,22.74,22.37,22.8,22.25,888535
1627,2006-06-22,22.84,22.92,22.95,22.54,692138
1628,2006-06-23,22.86,22.8,22.95,22.61,732861
1629,2006-06-26,22.7,22.97,22.97,22.66,482305
1630,2006-06-27,22.83,22.72,23.04,22.65,754206
1631,2006-06-28,22.75,22.71,23.0,22.61,772599
1632,2006-06-29,23.68,22.95,23.68,22.77,860986
1633,2006-06-30,23.87,23.77,24.17,23.43,1185765
1634,2006-07-03,24.11,23.93,24.23,23.93,644582
1635,2006-07-04,23.65,23.49,23.85,23.44,503883
1636,2006-07-05,23.6,23.57,23.72,23.44,843135
1637,2006-07-06,23.8,23.57,23.8,23.45,749646
1638,2006-07-07,23.65,23.8,23.8,23.49,535415
1639,2006-07-10,23.6,23.76,23.76,23.45,538050
1640,2006-07-11,23.23,23.55,23.55,23.05,525187
1641,2006-07-12,23.2,23.27,23.48,23.13,875230
1642,2006-07-13,22.83,23.13,23.16,22.75,1024522
1643,2006-07-14,22.69,22.64,22.95,22.59,583396
1644,2006-07-17,22.7,22.77,22.94,22.6,931647
1645,2006-07-18,22.91,22.7,23.17,22.7,1478983
1646,2006-07-19,23.27,23.02,23.36,22.96,851892
1647,2006-07-20,23.36,23.29,23.45,23.04,648879
1648,2006-07-21,23.2,23.3,23.35,23.05,586736
1649,2006-07-24,23.54,23.18,23.54,23.01,838388
1650,2006-07-25,23.9,23.59,24.0,23.41,1510180
1651,2006-07-26,23.84,24.03,24.1,23.64,942695
1652,2006-07-27,24.68,23.91,24.84,23.78,3460065
1653,2006-07-28,25.62,24.85,25.8,24.82,2179713
1654,2006-07-31,25.27,25.4,25.56,25.2,1013220
1655,2006-08-01,25.06,25.23,25.56,24.75,978282
1656,2006-08-02,25.31,25.21,25.36,24.93,709667
1657,2006-08-03,25.26,25.31,25.38,25.03,613998
1658,2006-08-04,25.49,25.28,25.49,25.1,341346
1659,2006-08-07,25.23,25.15,25.36,25.15,1192383
1660,2006-08-08,25.34,25.27,25.36,25.17,369671
1661,2006-08-09,25.68,25.35,25.68,25.23,1325995
1662,2006-08-10,25.37,25.21,25.57,25.05,535617
1663,2006-08-11,25.43,25.53,25.65,25.28,411194
1664,2006-08-14,25.63,25.58,25.71,25.5,575046
1665,2006-08-15,25.99,25.49,25.99,25.49,507860
1666,2006-08-16,26.06,25.83,26.23,25.8,498801
1667,2006-08-17,25.9,26.12,26.25,25.71,696636
1668,2006-08-18,25.71,25.92,25.94,25.65,363428
1669,2006-08-21,25.71,25.65,25.8,25.56,485631
1670,2006-08-22,25.82,25.76,25.99,25.69,532394
1671,2006-08-23,25.93,25.95,26.05,25.82,375600
1672,2006-08-24,26.1,25.93,26.14,25.72,500186
1673,2006-08-25,26.19,26.05,26.2,25.75,510313
1674,2006-08-28,26.14,26.13,26.14,25.88,324407
1675,2006-08-29,26.05,26.11,26.19,25.8,461170
1676,2006-08-30,26.3,26.14,26.39,26.04,657094
1677,2006-08-31,26.13,26.31,26.35,25.9,398207
1678,2006-09-01,26.37,26.2,26.37,26.03,478217
1679,2006-09-04,26.77,26.41,26.77,26.26,757400
1680,2006-09-05,26.65,26.76,26.76,26.5,570535
1681,2006-09-06,26.41,26.71,26.73,26.35,500016
1682,2006-09-07,26.45,26.38,26.73,25.81,533473
1683,2006-09-08,26.82,26.5,26.97,26.5,444089
1684,2006-09-11,26.93,26.72,27.13,26.55,500334
1685,2006-09-12,27.6,26.93,27.72,26.88,1287225
1686,2006-09-13,27.23,27.8,27.81,27.21,1009518
1687,2006-09-14,27.18,27.19,27.69,26.87,1028618
1688,2006-09-15,27.43,27.3,27.96,26.89,1142903
1689,2006-09-18,27.6,27.59,27.9,27.4,902654
1690,2006-09-19,27.45,27.7,27.74,27.28,602953
1691,2006-09-20,27.5,27.47,27.51,27.21,703363
1692,2006-09-21,27.59,27.5,27.86,27.35,674137
1693,2006-09-22,27.24,27.34,27.55,27.24,577795
1694,2006-09-25,27.14,27.24,27.58,27.11,615354
1695,2006-09-26,28.66,27.46,28.89,27.29,2143865
1696,2006-09-27,30.2,31.5,31.63,29.88,4283561
1697,2006-09-28,29.38,30.4,30.4,29.37,1559666
1698,2006-09-29,28.75,29.38,29.4,28.7,2257065
1699,2006-10-02,29.12,28.75,29.49,28.75,1663422
1700,2006-10-03,29.12,29.26,29.35,28.75,915704
1701,2006-10-04,28.97,29.28,29.28,28.77,1495749
1702,2006-10-05,29.58,29.3,29.58,29.13,2298676
1703,2006-10-06,29.65,29.58,29.71,29.4,1090188
1704,2006-10-09,29.36,29.54,29.71,29.15,2075981
1705,2006-10-10,29.65,29.4,29.65,29.03,2148999
1706,2006-10-11,30.0,29.67,30.19,29.6,2320209
1707,2006-10-12,30.02,30.0,30.36,29.76,789086
1708,2006-10-13,30.18,30.02,30.2,29.92,596294
1709,2006-10-16,30.92,30.27,31.08,30.22,1324468
1710,2006-10-17,30.0,30.8,30.87,29.85,1111970
1711,2006-10-18,30.5,30.4,30.87,30.11,1107115
1712,2006-10-19,30.36,30.42,30.7,30.22,768365
1713,2006-10-20,30.67,30.51,30.67,30.37,659742
1714,2006-10-23,31.0,30.8,31.0,30.45,589591
1715,2006-10-24,30.82,31.0,31.09,30.63,611608
1716,2006-10-25,30.8,30.94,30.95,30.72,546018
1717,2006-10-26,30.6,30.78,30.95,30.52,618912
1718,2006-10-27,30.57,30.59,30.6,30.2,587641
1719,2006-10-30,31.01,30.7,31.05,30.21,517589
1720,2006-10-31,31.12,30.95,31.29,30.66,635573
1721,2006-11-01,31.02,31.23,31.25,30.95,248296
1722,2006-11-02,31.0,31.2,31.24,30.83,605356
1723,2006-11-03,31.45,31.1,31.88,30.93,617354
1724,2006-11-06,32.08,31.74,32.59,31.55,901808
1725,2006-11-07,32.47,32.49,32.55,32.1,921306
1726,2006-11-08,32.4,32.5,32.88,32.27,810546
1727,2006-11-09,32.41,32.61,32.68,32.24,531066
1728,2006-11-10,32.4,32.41,32.65,32.11,582978
1729,2006-11-13,32.28,32.44,32.61,32.2,912336
1730,2006-11-14,32.35,32.25,32.73,32.25,592294
1731,2006-11-15,32.38,32.06,32.58,32.06,464924
1732,2006-11-16,32.3,32.1,32.45,32.07,493230
1733,2006-11-17,32.2,32.25,32.43,31.75,475566
1734,2006-11-20,32.33,32.2,32.4,31.71,839264
1735,2006-11-21,32.24,32.13,32.47,32.13,334699
1736,2006-11-22,31.88,32.25,32.5,31.87,799011
1737,2006-11-23,31.53,31.82,32.13,31.25,925386
1738,2006-11-24,31.35,31.37,31.56,30.85,662707
1739,2006-11-27,30.79,31.2,31.6,30.73,499006
1740,2006-11-28,30.57,30.73,30.94,30.11,771449
1741,2006-11-29,31.21,30.65,31.25,30.31,661717
1742,2006-11-30,30.8,31.31,31.45,30.7,708860
1743,2006-12-01,29.9,30.85,31.15,29.51,924573
1744,2006-12-04,30.98,30.05,31.09,30.0,848511
1745,2006-12-05,31.46,31.26,31.7,31.01,1470446
1746,2006-12-06,31.39,31.59,31.75,31.12,286289
1747,2006-12-07,31.8,31.29,31.88,31.25,686265
1748,2006-12-08,31.96,31.77,31.96,31.45,274257
1749,2006-12-11,32.04,32.0,32.44,31.78,772138
1750,2006-12-12,31.4,31.95,32.25,31.34,810586
1751,2006-12-13,31.5,31.4,31.64,31.37,1234043
1752,2006-12-14,31.45,31.5,31.64,31.4,751505
1753,2006-12-15,31.69,31.45,31.7,31.07,1639176
1754,2006-12-18,31.74,31.43,31.75,31.34,758987
1755,2006-12-19,31.17,31.7,31.7,31.17,714529
1756,2006-12-20,30.7,31.33,31.59,30.4,967559
1757,2006-12-21,30.42,30.43,30.85,30.17,968899
1758,2006-12-22,30.0,30.29,30.42,29.85,901299
1759,2006-12-27,30.1,29.5,30.28,29.5,720220
1760,2006-12-28,30.05,30.1,30.2,29.86,775178
1761,2006-12-29,29.99,30.14,30.14,29.75,387707
1762,2007-01-02,30.79,30.01,31.34,30.01,1618610
1763,2007-01-03,30.69,30.85,30.9,30.5,2117074
1764,2007-01-04,31.0,30.51,31.0,30.18,610019
1765,2007-01-05,30.22,30.6,30.98,30.03,650843
1766,2007-01-08,30.61,30.28,30.68,30.26,714366
1767,2007-01-09,29.88,30.53,30.53,29.88,2801654
1768,2007-01-10,29.24,29.67,29.67,29.03,907964
1769,2007-01-11,29.98,29.27,29.98,29.12,776362
1770,2007-01-12,29.84,29.61,29.9,29.61,440360
1771,2007-01-15,29.83,29.85,30.13,29.62,2643371
1772,2007-01-16,29.6,29.91,30.0,29.5,700899
1773,2007-01-17,29.65,29.56,30.14,29.54,955627
1774,2007-01-18,29.45,29.6,29.74,29.2,868045
1775,2007-01-19,29.4,29.56,29.71,29.0,642357
1776,2007-01-22,29.56,29.42,29.97,29.41,683904
1777,2007-01-23,29.33,29.65,29.8,29.15,630496
1778,2007-01-24,30.15,29.35,30.2,29.35,1194378
1779,2007-01-25,30.79,30.36,31.29,30.21,1988733
1780,2007-01-26,31.13,30.85,31.13,30.65,927277
1781,2007-01-29,31.03,31.14,31.3,30.7,849878
1782,2007-01-30,30.81,30.77,31.05,30.77,1151337
1783,2007-01-31,30.65,30.69,30.78,30.01,1284445
1784,2007-02-01,30.66,30.8,31.28,30.5,942986
1785,2007-02-02,30.85,30.8,30.95,30.5,716894
1786,2007-02-05,31.59,30.9,31.7,30.86,1330056
1787,2007-02-06,32.34,31.85,32.59,31.64,1689520
1788,2007-02-07,32.97,32.48,32.99,32.35,1537640
1789,2007-02-08,32.72,32.89,32.97,32.31,1027950
1790,2007-02-09,33.2,32.95,33.3,32.9,1224760
1791,2007-02-12,33.2,33.2,33.26,32.81,1027575
1792,2007-02-13,33.11,33.23,33.3,32.9,569154
1793,2007-02-14,33.24,33.28,33.28,33.05,661927
1794,2007-02-15,33.22,33.22,33.28,33.06,428293
1795,2007-02-16,33.43,33.33,33.45,33.25,1332297
1796,2007-02-19,33.36,33.5,33.71,33.33,649242
1797,2007-02-20,33.44,33.5,33.53,33.29,576817
1798,2007-02-21,33.55,34.0,34.75,33.55,1787476
1799,2007-02-22,32.96,33.77,34.07,32.96,1554437
1800,2007-02-23,32.91,32.96,33.2,32.63,694693
1801,2007-02-26,33.3,33.01,33.47,32.65,920352
1802,2007-02-27,32.82,33.5,33.67,32.66,2142131
1803,2007-02-28,32.36,32.3,32.92,31.35,2155615
1804,2007-03-01,32.0,32.11,33.16,31.55,1526123
1805,2007-03-02,32.52,32.11,32.89,31.97,1363749
1806,2007-03-05,32.44,31.9,33.0,31.84,1131702
1807,2007-03-06,32.08,32.8,32.8,31.89,1013223
1808,2007-03-07,32.6,32.69,32.69,32.09,1441270
1809,2007-03-08,32.85,32.67,32.9,32.3,1254607
1810,2007-03-09,33.27,32.74,33.29,32.4,946857
1811,2007-03-12,33.24,33.32,33.7,32.71,1188824
1812,2007-03-13,33.35,33.29,33.67,33.15,1765083
1813,2007-03-14,32.48,33.35,33.35,32.37,1616495
1814,2007-03-15,33.27,32.64,33.27,32.57,849596
1815,2007-03-16,33.28,33.12,33.93,33.0,1616702
1816,2007-03-19,34.03,33.6,34.03,33.12,1287244
1817,2007-03-20,34.0,34.1,34.1,33.79,1355545
1818,2007-03-21,34.01,34.09,34.15,33.8,2035439
1819,2007-03-22,34.16,34.35,34.42,33.89,1505158
1820,2007-03-23,34.1,34.25,34.35,33.0,2062168
1821,2007-03-26,33.98,34.0,34.15,33.51,896989
1822,2007-03-27,33.95,34.0,34.05,33.55,956064
1823,2007-03-28,34.14,34.09,34.32,33.89,1698038
1824,2007-03-29,34.63,34.43,34.63,33.95,872057
1825,2007-03-30,35.15,34.38,35.48,34.37,1042090
1826,2007-04-02,35.75,35.1,35.75,34.97,1349454
1827,2007-04-03,37.14,36.06,37.36,36.06,2370486
1828,2007-04-04,37.17,37.68,37.75,36.9,1484776
1829,2007-04-05,37.57,36.92,37.62,36.9,1034033
1830,2007-04-10,37.12,37.7,37.7,36.91,1638521
1831,2007-04-11,37.56,37.27,37.67,37.11,1124406
1832,2007-04-12,36.77,37.58,37.8,36.35,1345290
1833,2007-04-13,36.73,35.8,37.22,35.8,1196883
1834,2007-04-16,37.3,37.1,37.65,37.0,1044457
1835,2007-04-17,37.25,37.41,37.42,36.9,759422
1836,2007-04-18,37.32,37.09,37.37,36.93,604815
1837,2007-04-19,37.26,36.8,37.37,36.6,967552
1838,2007-04-20,38.3,37.7,38.74,37.69,2042735
1839,2007-04-23,38.21,38.3,38.41,37.49,806125
1840,2007-04-24,37.71,38.2,38.5,37.19,2332309
1841,2007-04-25,37.86,37.84,38.36,37.2,1259925
1842,2007-04-26,38.05,38.4,38.5,37.54,699770
1843,2007-04-27,37.19,38.05,38.05,36.85,910422
1844,2007-04-30,37.08,37.2,37.5,36.69,712556
1845,2007-05-02,38.73,37.5,38.8,37.0,1721465
1846,2007-05-03,38.38,38.73,39.0,37.2,2420585
1847,2007-05-04,38.82,38.75,38.82,38.04,2146430
1848,2007-05-07,38.88,38.91,39.25,38.44,603905
1849,2007-05-08,38.5,39.02,39.02,38.07,1128711
1850,2007-05-09,38.97,38.36,38.97,38.2,999961
1851,2007-05-10,39.88,39.03,40.25,38.58,2090807
1852,2007-05-11,40.67,39.17,41.0,39.0,1415925
1853,2007-05-14,41.37,41.37,41.5,40.78,1445568
1854,2007-05-15,44.0,41.8,44.0,41.8,2294791
1855,2007-05-16,44.72,43.7,45.76,43.7,2198738
1856,2007-05-17,44.51,44.53,45.43,44.42,1113272
1857,2007-05-18,44.16,44.0,44.51,43.5,1454949
1858,2007-05-21,44.06,44.23,44.42,43.68,1084779
1859,2007-05-22,44.0,44.2,44.26,43.44,872659
1860,2007-05-23,44.5,44.0,44.73,43.85,1137769
1861,2007-05-24,43.71,44.5,44.71,43.5,1015305
1862,2007-05-25,43.72,43.58,43.75,42.0,1571034
1863,2007-05-28,43.95,43.5,44.0,43.5,144671
1864,2007-05-29,43.66,43.57,44.01,43.21,1202872
1865,2007-05-30,43.15,43.4,43.76,43.05,1153788
1866,2007-05-31,43.83,43.81,44.46,43.25,2078240
1867,2007-06-01,43.78,44.0,44.19,43.5,1287550
1868,2007-06-04,43.5,43.65,44.24,43.29,906058
1869,2007-06-05,43.4,43.61,43.7,43.1,818936
1870,2007-06-06,41.73,43.29,43.29,41.55,1728829
1871,2007-06-07,40.82,41.76,42.25,40.4,1932121
1872,2007-06-08,41.82,40.36,42.64,40.06,1831635
1873,2007-06-11,42.99,41.7,43.1,41.7,1527120
1874,2007-06-12,43.07,42.9,44.18,42.51,1489099
1875,2007-06-13,43.96,43.07,44.09,42.39,1759931
1876,2007-06-14,44.03,44.02,44.2,43.75,1382454
1877,2007-06-15,44.81,43.98,45.0,43.66,1625848
1878,2007-06-18,44.37,44.95,44.95,43.89,966883
1879,2007-06-19,44.05,44.4,44.7,43.51,1057169
1880,2007-06-20,44.21,44.0,44.34,43.7,2231734
1881,2007-06-21,44.04,44.1,44.19,43.1,1234215
1882,2007-06-22,43.51,44.0,44.27,42.86,971331
1883,2007-06-25,44.8,43.3,45.15,43.19,1761951
1884,2007-06-26,44.93,44.5,45.4,44.18,1108006
1885,2007-06-27,44.29,44.85,44.91,43.99,804660
1886,2007-06-28,45.15,44.74,45.5,44.25,1298126
1887,2007-06-29,45.13,45.7,45.72,44.16,1074118
1888,2007-07-02,44.79,43.8,44.97,43.8,982842
1889,2007-07-03,44.87,44.86,45.36,44.79,642243
1890,2007-07-04,45.1,44.63,45.43,44.63,1297086
1891,2007-07-05,44.4,45.1,45.28,44.26,715790
1892,2007-07-06,44.97,44.42,45.19,44.17,740054
1893,2007-07-09,44.45,45.19,45.74,44.27,814430
1894,2007-07-10,43.98,44.45,45.0,43.56,937779
1895,2007-07-11,43.95,43.54,44.23,43.2,655564
1896,2007-07-12,44.88,44.17,44.94,43.43,848007
1897,2007-07-13,44.71,45.32,45.7,44.24,807597
1898,2007-07-16,45.0,44.69,45.55,44.31,762884
1899,2007-07-17,44.93,45.02,45.35,44.53,599738
1900,2007-07-18,44.9,45.03,45.5,44.76,630278
1901,2007-07-19,44.75,45.05,45.45,44.46,874513
1902,2007-07-20,44.29,45.23,45.25,43.9,903657
1903,2007-07-23,44.95,44.34,45.3,44.03,1450976
1904,2007-07-24,43.79,44.89,45.25,43.03,1217797
1905,2007-07-25,43.29,42.95,43.74,42.15,1312043
1906,2007-07-26,42.15,43.21,43.7,41.53,1140166
1907,2007-07-27,41.95,40.52,42.4,40.52,1280392
1908,2007-07-30,41.26,42.44,42.86,40.64,1291263
1909,2007-07-31,42.43,41.36,42.48,41.0,1130589
1910,2007-08-01,41.48,41.86,42.17,41.0,1194194
1911,2007-08-02,42.22,41.6,42.4,41.6,976156
1912,2007-08-03,41.85,42.24,42.39,41.43,727843
1913,2007-08-06,41.07,41.11,42.03,40.94,783350
1914,2007-08-07,41.03,41.22,41.4,40.39,1198732
1915,2007-08-08,41.8,41.2,41.91,41.0,1055732
1916,2007-08-09,41.33,41.62,41.92,40.5,1440426
1917,2007-08-10,40.03,40.65,41.12,40.0,2017558
1918,2007-08-13,41.11,40.82,41.4,40.42,1247543
1919,2007-08-14,40.2,40.99,41.3,40.11,1190006
1920,2007-08-15,40.4,39.5,40.78,39.4,763285
1921,2007-08-16,38.34,39.45,39.71,38.05,1876210
1922,2007-08-17,38.89,37.44,39.29,36.89,1213630
1923,2007-08-20,39.33,38.79,39.71,38.42,1248748
1924,2007-08-21,39.21,39.33,39.64,38.52,562398
1925,2007-08-22,39.89,39.21,40.33,38.87,839257
1926,2007-08-23,39.32,39.85,40.5,39.32,879587
1927,2007-08-24,39.29,38.87,39.49,38.73,556676
1928,2007-08-27,39.0,39.6,39.6,38.66,461017
1929,2007-08-28,38.42,38.83,39.24,38.26,860139
1930,2007-08-29,38.75,38.0,39.06,37.91,1165496
1931,2007-08-30,39.75,38.81,40.4,38.81,1088346
1932,2007-08-31,39.08,40.29,40.38,38.81,2412105
1933,2007-09-03,38.61,39.1,39.5,38.11,1056738
1934,2007-09-04,37.83,37.65,38.2,37.1,2346201
1935,2007-09-05,36.9,37.36,37.67,36.81,1471293
1936,2007-09-06,36.69,37.0,37.27,36.12,1487371
1937,2007-09-07,35.42,36.44,36.78,35.04,1634521
1938,2007-09-10,35.17,35.42,37.0,34.76,1856048
1939,2007-09-11,36.34,35.4,36.67,35.38,1273431
1940,2007-09-12,36.42,36.39,36.62,35.88,1044066
1941,2007-09-13,37.01,36.36,38.15,35.55,1692971
1942,2007-09-14,36.65,36.78,37.68,36.19,975333
1943,2007-09-17,37.21,36.69,37.8,36.04,1244788
1944,2007-09-18,38.1,37.38,38.11,36.33,1074916
1945,2007-09-19,39.22,39.1,39.59,38.54,1509653
1946,2007-09-20,39.14,39.19,39.36,38.51,1237929
1947,2007-09-21,38.97,39.15,39.4,38.0,1234704
1948,2007-09-24,38.99,38.72,39.18,38.58,743767
1949,2007-09-25,38.68,38.72,39.46,38.14,871374
1950,2007-09-26,39.79,39.0,39.79,38.68,1411325
1951,2007-09-27,39.81,40.09,40.4,39.38,1215748
1952,2007-09-28,39.6,39.88,39.99,39.0,1082656
1953,2007-10-01,39.63,39.74,39.9,38.58,822250
1954,2007-10-02,39.94,39.88,40.05,39.42,836259
1955,2007-10-03,39.41,39.91,40.05,39.16,918677
1956,2007-10-04,39.45,39.4,39.55,38.91,1007218
1957,2007-10-05,39.03,39.44,39.79,38.9,1240850
1958,2007-10-08,38.41,39.09,39.65,38.35,929930
1959,2007-10-09,38.4,38.51,38.51,37.45,1345576
1960,2007-10-10,38.43,38.72,38.72,38.04,1326744
1961,2007-10-11,39.44,38.56,39.72,38.21,1169928
1962,2007-10-12,38.97,39.17,39.4,38.64,1000125
1963,2007-10-15,38.75,38.85,39.32,38.55,1716596
1964,2007-10-16,39.58,38.85,39.95,38.65,1398063